Nuveen Sustainable Core ETF (NSCR)
25.56
0.00 (0.00%)
Inactive · Last trade price on Apr 6, 2026
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -11.87% | 39 |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.83% | 1 |
| Mar 31, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2.92% | - |
| Mar 30, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.49% | 1 |
| Mar 27, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.41% | 1 |
| Mar 26, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.72% | - |
| Mar 25, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.59% | - |
| Mar 24, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.03% | - |
| Mar 23, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.33% | 39 |
| Mar 20, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.42% | - |
| Mar 19, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.25% | - |
| Mar 18, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.45% | - |
| Mar 17, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.03% | - |
| Mar 16, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.96% | - |
| Mar 13, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.91% | - |
| Mar 12, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.64% | - |
| Mar 11, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.19% | - |
| Mar 10, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.04% | - |
| Mar 9, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.92% | 12 |
| Mar 6, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.43% | - |
| Mar 5, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.17% | 7 |
| Mar 4, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.67% | 2 |
| Mar 3, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.33% | - |
| Mar 2, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.10% | - |
| Feb 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.71% | - |
| Feb 26, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.47% | - |
| Feb 25, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.66% | - |
| Feb 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.83% | - |
| Feb 23, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.14% | - |
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% | - |
| Feb 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.56% | 6 |
| Feb 18, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.57% | - |
| Feb 17, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.17% | - |
| Feb 13, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.01% | - |
| Feb 12, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.66% | - |
| Feb 11, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.23% | 16 |
| Feb 10, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.67% | 1 |
| Feb 9, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.58% | 10 |
| Feb 6, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.23% | - |
| Feb 5, 2026 | 30.62 | 30.64 | 30.46 | 30.46 | 30.46 | -1.65% | 3,266 |
| Feb 4, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.99% | 1 |
| Feb 3, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.60% | 1 |
| Feb 2, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.99% | 49 |
| Jan 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.87% | 1 |
| Jan 29, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.44% | - |
| Jan 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.01% | 1 |
| Jan 27, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.57 | 0.67% | - |
| Jan 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.48% | 1 |
| Jan 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.08% | - |