Nuveen ESG Small-Cap ETF (NUSC)
BATS: NUSC · Real-Time Price · USD
44.00
-0.84 (-1.87%)
At close: Mar 27, 2026, 4:00 PM EDT
44.00
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
NUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.55 | 44.56 | 43.87 | 44.00 | 44.00 | -1.87% | 86,899 |
| Mar 26, 2026 | 44.90 | 45.54 | 44.78 | 44.84 | 44.84 | -1.36% | 61,182 |
| Mar 25, 2026 | 45.51 | 45.61 | 44.95 | 45.46 | 45.46 | 1.01% | 38,309 |
| Mar 24, 2026 | 44.32 | 45.25 | 44.32 | 45.01 | 45.01 | 0.71% | 54,092 |
| Mar 23, 2026 | 44.78 | 45.37 | 44.58 | 44.69 | 44.69 | 2.03% | 61,825 |
| Mar 20, 2026 | 44.50 | 44.61 | 43.60 | 43.80 | 43.80 | -2.06% | 94,086 |
| Mar 19, 2026 | 44.14 | 45.06 | 44.14 | 44.72 | 44.72 | 0.13% | 198,687 |
| Mar 18, 2026 | 44.92 | 45.12 | 44.66 | 44.66 | 44.66 | -1.15% | 33,752 |
| Mar 17, 2026 | 45.14 | 45.56 | 45.10 | 45.18 | 45.18 | 0.74% | 33,538 |
| Mar 16, 2026 | 44.95 | 45.23 | 44.82 | 44.85 | 44.85 | 0.73% | 43,518 |
| Mar 13, 2026 | 44.92 | 45.18 | 44.43 | 44.53 | 44.53 | -0.30% | 46,116 |
| Mar 12, 2026 | 45.19 | 45.26 | 44.63 | 44.66 | 44.66 | -2.30% | 76,184 |
| Mar 11, 2026 | 45.66 | 45.85 | 45.41 | 45.71 | 45.71 | -0.33% | 51,391 |
| Mar 10, 2026 | 46.00 | 46.60 | 45.71 | 45.86 | 45.86 | -0.52% | 37,588 |
| Mar 9, 2026 | 45.31 | 46.20 | 44.59 | 46.10 | 46.10 | 0.88% | 128,479 |
| Mar 6, 2026 | 45.93 | 45.93 | 45.44 | 45.70 | 45.70 | -2.25% | 83,661 |
| Mar 5, 2026 | 47.12 | 47.34 | 46.36 | 46.75 | 46.75 | -1.66% | 44,761 |
| Mar 4, 2026 | 47.55 | 47.65 | 47.13 | 47.54 | 47.54 | 0.57% | 256,536 |
| Mar 3, 2026 | 46.98 | 47.53 | 46.29 | 47.27 | 47.27 | -1.62% | 62,059 |
| Mar 2, 2026 | 47.14 | 48.13 | 47.14 | 48.05 | 48.05 | 0.62% | 78,639 |
| Feb 27, 2026 | 47.92 | 47.92 | 47.42 | 47.76 | 47.76 | -1.35% | 76,761 |
| Feb 26, 2026 | 48.06 | 48.47 | 47.86 | 48.41 | 48.41 | 0.67% | 61,501 |
| Feb 25, 2026 | 48.36 | 48.36 | 47.75 | 48.09 | 48.09 | 0.17% | 59,407 |
| Feb 24, 2026 | 47.50 | 48.08 | 47.50 | 48.01 | 48.01 | 1.03% | 67,340 |
| Feb 23, 2026 | 48.19 | 48.31 | 47.29 | 47.52 | 47.52 | -1.92% | 54,941 |
| Feb 20, 2026 | 48.01 | 48.55 | 47.99 | 48.45 | 48.45 | 0.50% | 43,038 |
| Feb 19, 2026 | 48.16 | 48.21 | 47.87 | 48.21 | 48.21 | -0.18% | 52,354 |
| Feb 18, 2026 | 48.18 | 48.72 | 48.17 | 48.30 | 48.30 | 0.51% | 40,511 |
| Feb 17, 2026 | 47.89 | 48.23 | 47.59 | 48.05 | 48.05 | 0.15% | 53,721 |
| Feb 13, 2026 | 47.58 | 48.22 | 47.58 | 47.98 | 47.98 | 1.12% | 32,194 |
| Feb 12, 2026 | 48.48 | 48.53 | 47.21 | 47.45 | 47.45 | -1.54% | 42,911 |
| Feb 11, 2026 | 48.61 | 48.68 | 47.89 | 48.19 | 48.19 | -0.41% | 48,550 |
| Feb 10, 2026 | 48.36 | 48.67 | 48.32 | 48.39 | 48.39 | -0.08% | 147,738 |
| Feb 9, 2026 | 48.32 | 48.54 | 48.07 | 48.43 | 48.43 | 0.25% | 50,325 |
| Feb 6, 2026 | 47.50 | 48.39 | 47.50 | 48.31 | 48.31 | 2.96% | 67,268 |
| Feb 5, 2026 | 47.22 | 47.62 | 46.80 | 46.92 | 46.92 | -1.41% | 44,179 |
| Feb 4, 2026 | 47.45 | 47.76 | 47.06 | 47.59 | 47.59 | 0.74% | 59,813 |
| Feb 3, 2026 | 47.41 | 47.71 | 46.73 | 47.24 | 47.24 | -0.08% | 52,971 |
| Feb 2, 2026 | 46.85 | 47.49 | 46.85 | 47.28 | 47.28 | 0.85% | 47,029 |
| Jan 30, 2026 | 47.13 | 47.47 | 46.77 | 46.88 | 46.88 | -1.31% | 39,013 |
| Jan 29, 2026 | 47.44 | 47.56 | 46.97 | 47.50 | 47.50 | 0.30% | 79,046 |
| Jan 28, 2026 | 47.73 | 47.73 | 47.31 | 47.36 | 47.36 | -0.32% | 131,327 |
| Jan 27, 2026 | 47.71 | 47.71 | 47.35 | 47.51 | 47.51 | -0.27% | 37,259 |
| Jan 26, 2026 | 47.71 | 47.96 | 47.56 | 47.64 | 47.64 | 0.13% | 78,385 |
| Jan 23, 2026 | 48.10 | 48.10 | 47.46 | 47.58 | 47.58 | -1.43% | 153,972 |
| Jan 22, 2026 | 48.36 | 48.58 | 48.21 | 48.27 | 48.27 | 0.69% | 53,349 |
| Jan 21, 2026 | 47.16 | 48.09 | 47.16 | 47.94 | 47.94 | 2.30% | 126,391 |
| Jan 20, 2026 | 46.76 | 47.24 | 46.76 | 46.86 | 46.86 | -1.24% | 200,966 |
| Jan 16, 2026 | 47.60 | 47.63 | 47.31 | 47.45 | 47.45 | -0.25% | 79,888 |
| Jan 15, 2026 | 47.23 | 47.69 | 47.23 | 47.57 | 47.57 | 1.17% | 60,565 |