Nuveen ESG Small-Cap ETF (NUSC)
BATS: NUSC · Real-Time Price · USD
42.68
-0.10 (-0.23%)
Oct 29, 2024, 3:59 PM EDT - Market closed

NUSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202442.5542.7042.3942.6842.68-0.23%63,071
Oct 28, 202442.4842.9042.4842.7842.781.43%52,653
Oct 25, 202442.5042.6642.1242.1742.17-0.26%79,927
Oct 24, 202442.4342.4342.0742.2842.280.05%101,356
Oct 23, 202442.3242.4941.9342.2642.26-0.55%50,702
Oct 22, 202442.6042.6042.4042.5042.50-0.60%75,748
Oct 21, 202443.3243.3542.7042.7542.75-1.45%70,027
Oct 18, 202443.5643.5643.3143.3843.38-0.16%41,006
Oct 17, 202443.6843.6843.3243.4543.45-0.30%80,263
Oct 16, 202443.3243.7043.3243.5843.581.16%57,150
Oct 15, 202443.0643.5343.0343.0843.08-0.05%47,221
Oct 14, 202442.8643.1442.7243.1043.100.56%38,338
Oct 11, 202442.1242.8742.1242.8642.861.85%58,268
Oct 10, 202442.1142.1141.7942.0842.08-0.67%151,453
Oct 9, 202442.1942.6042.1142.3642.360.46%51,313
Oct 8, 202442.2042.3442.0342.1742.170.08%28,741
Oct 7, 202442.3642.3641.8842.1442.14-0.81%35,387
Oct 4, 202442.4742.5642.2042.4842.481.19%55,347
Oct 3, 202442.0942.1341.8441.9841.98-0.73%36,089
Oct 2, 202442.1342.5042.1342.2942.29-0.09%43,192
Oct 1, 202442.7842.7842.0642.3342.33-1.19%39,554
Sep 30, 202442.6242.9142.4842.8442.840.23%62,247
Sep 27, 202442.8643.1442.6042.7442.740.38%62,196
Sep 26, 202442.6842.7542.4442.5842.580.76%38,178
Sep 25, 202442.7142.7142.2342.2642.26-1.08%36,173
Sep 24, 202442.7742.8742.6342.7242.720.21%36,684
Sep 23, 202442.7942.9142.4942.6342.63-0.05%48,242
Sep 20, 202442.9242.9942.6142.6542.65-0.74%31,314
Sep 19, 202443.1143.1142.7342.9742.971.83%48,510
Sep 18, 202442.2143.0142.0442.2042.200.07%58,263
Sep 17, 202442.2442.5542.0442.1742.170.57%36,687
Sep 16, 202441.8042.0041.7141.9341.930.62%40,180
Sep 13, 202441.1341.7141.1341.6741.672.06%35,294
Sep 12, 202440.6140.9740.3540.8340.830.96%34,060
Sep 11, 202440.1940.4739.5640.4440.440.45%41,549
Sep 10, 202440.4240.4239.8840.2640.26-0.27%46,228
Sep 9, 202440.4840.6740.2940.3740.370.30%38,310
Sep 6, 202441.0241.2140.2540.2540.25-1.92%31,293
Sep 5, 202441.4241.4240.9141.0441.04-0.51%30,275
Sep 4, 202441.1841.5741.0941.2541.25-0.19%39,303
Sep 3, 202442.1842.2741.2141.3341.33-2.73%45,392
Aug 30, 202442.4542.4941.9942.4942.490.69%57,052
Aug 29, 202442.2142.5841.9742.2042.200.42%41,575
Aug 28, 202442.0842.2241.8342.0242.02-0.42%32,111
Aug 27, 202442.2042.2942.0542.2042.20-0.57%33,205
Aug 26, 202442.6742.8442.4242.4442.44-0.09%64,172
Aug 23, 202441.6142.5541.6142.4842.482.73%54,955
Aug 22, 202441.6541.7941.3541.3541.35-0.60%24,901
Aug 21, 202441.3441.6441.2341.6041.601.12%39,757
Aug 20, 202441.5641.5641.0541.1441.14-1.06%43,939
Aug 19, 202441.2241.5841.2241.5841.580.98%51,548
Aug 16, 202440.9541.3940.9541.1841.180.23%58,293
Aug 15, 202440.8941.2340.7741.0841.082.11%73,828
Aug 14, 202440.4340.4340.0340.2340.23-0.17%77,346
Aug 13, 202439.8640.3439.7540.3040.301.72%43,268
Aug 12, 202440.1340.1339.5339.6239.62-0.93%103,755
Aug 9, 202440.1140.1139.7539.9939.99-0.07%70,958
Aug 8, 202439.6640.0439.4040.0240.022.01%50,971
Aug 7, 202440.2740.2739.1639.2339.23-1.01%49,136
Aug 6, 202439.4240.0539.1639.6339.630.87%63,954
Aug 5, 202438.4539.7038.3939.2939.29-2.84%54,799
Aug 2, 202440.5740.5739.9540.4440.44-3.11%92,126
Aug 1, 202442.8342.9341.4541.7441.74-2.36%100,601
Jul 31, 202442.8643.4642.5042.7542.750.71%122,879
Jul 30, 202442.5642.7642.2542.4542.450.26%50,233
Jul 29, 202442.5642.7342.1742.3442.34-0.35%69,595
Jul 26, 202442.3342.6142.1942.4942.491.60%37,336
Jul 25, 202441.4742.4141.4741.8241.821.01%66,574
Jul 24, 202441.9042.4041.4041.4041.40-1.94%41,994
Jul 23, 202441.8842.3941.8042.2242.220.50%65,613
Jul 22, 202441.5342.0341.1842.0142.011.60%68,952
Jul 19, 202441.5541.5941.2241.3541.35-0.46%68,528
Jul 18, 202441.9642.6341.4241.5441.54-1.42%93,122
Jul 17, 202442.2342.8542.1442.1442.14-1.10%58,597
Jul 16, 202441.6742.6641.6742.6142.612.92%61,789
Jul 15, 202441.1141.6341.0541.4041.401.12%61,250
Jul 12, 202440.8041.1740.8040.9440.941.11%46,841
Jul 11, 202439.8640.5639.8640.4940.493.13%54,713
Jul 10, 202439.1139.2638.8739.2639.260.95%68,527
Jul 9, 202439.0939.1638.8538.8938.89-0.66%56,279
Jul 8, 202439.2139.4339.0939.1539.150.59%275,730
Jul 5, 202439.1339.1438.7938.9238.92-0.69%87,190
Jul 3, 202439.1039.4339.0739.1939.190.20%49,462
Jul 2, 202438.9539.1338.9439.1139.110.36%130,849
Jul 1, 202439.4139.5038.9038.9738.97-0.94%108,123
Jun 28, 202439.3639.5639.0839.3439.340.54%84,115
Jun 27, 202438.9739.1338.8739.1339.130.36%99,967
Jun 26, 202438.9139.0138.8038.9938.99-0.18%64,206
Jun 25, 202439.3839.3838.9539.0639.06-0.86%47,657
Jun 24, 202439.2339.6639.2339.4039.400.51%32,959
Jun 21, 202439.1439.2038.9539.2039.200.44%70,834
Jun 20, 202439.0439.2538.9339.0339.03-0.38%92,320
Jun 18, 202439.1739.3139.0939.1839.18-0.03%61,022
Jun 17, 202438.8039.2038.6739.1939.190.77%77,233
Jun 14, 202439.0439.0438.6738.8938.89-1.29%52,510
Jun 13, 202439.7339.7339.1639.4039.40-0.86%68,240
Jun 12, 202439.9440.3339.6539.7439.741.71%66,891
Jun 11, 202439.0139.1338.7639.0739.07-0.33%77,097
Jun 10, 202438.9139.2438.7339.2039.200.18%93,746
Jun 7, 202439.1339.3939.0439.1339.13-0.89%177,425