Nuveen ESG Small-Cap ETF (NUSC)
BATS: NUSC · Real-Time Price · USD
43.79
+0.04 (0.08%)
At close: Sep 15, 2025, 4:00 PM EDT
43.79
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
NUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 43.88 | 44.04 | 43.72 | 43.79 | 43.79 | 0.08% | 132,121 |
| Sep 12, 2025 | 44.25 | 44.25 | 43.73 | 43.75 | 43.75 | -1.17% | 97,405 |
| Sep 11, 2025 | 43.54 | 44.31 | 43.50 | 44.27 | 44.27 | 1.79% | 99,946 |
| Sep 10, 2025 | 43.72 | 43.86 | 43.32 | 43.49 | 43.49 | -0.18% | 106,023 |
| Sep 9, 2025 | 43.94 | 43.94 | 43.43 | 43.57 | 43.57 | -1.07% | 139,810 |
| Sep 8, 2025 | 44.05 | 44.05 | 43.68 | 44.04 | 44.04 | 0.20% | 99,970 |
| Sep 5, 2025 | 43.95 | 44.14 | 43.52 | 43.95 | 43.95 | 0.66% | 128,456 |
| Sep 4, 2025 | 43.17 | 43.66 | 43.05 | 43.66 | 43.66 | 1.48% | 119,156 |
| Sep 3, 2025 | 43.01 | 43.27 | 42.81 | 43.03 | 43.03 | 0.03% | 125,458 |
| Sep 2, 2025 | 42.63 | 43.05 | 42.63 | 43.01 | 43.01 | -0.28% | 120,472 |
| Aug 29, 2025 | 43.37 | 43.47 | 43.03 | 43.13 | 43.13 | -0.57% | 82,295 |
| Aug 28, 2025 | 43.50 | 43.50 | 43.19 | 43.38 | 43.38 | 0.02% | 221,888 |
| Aug 27, 2025 | 43.09 | 43.43 | 43.09 | 43.37 | 43.37 | 0.65% | 86,250 |
| Aug 26, 2025 | 42.98 | 43.23 | 42.98 | 43.09 | 43.09 | 0.40% | 99,813 |
| Aug 25, 2025 | 43.24 | 43.24 | 42.91 | 42.92 | 42.92 | -0.95% | 109,833 |
| Aug 22, 2025 | 42.10 | 43.46 | 42.10 | 43.33 | 43.33 | 3.27% | 82,853 |
| Aug 21, 2025 | 41.73 | 42.04 | 41.71 | 41.96 | 41.96 | 0.02% | 101,252 |
| Aug 20, 2025 | 42.04 | 42.09 | 41.73 | 41.95 | 41.95 | -0.45% | 85,463 |
| Aug 19, 2025 | 42.16 | 42.53 | 42.03 | 42.14 | 42.14 | -0.12% | 128,966 |
| Aug 18, 2025 | 41.97 | 42.22 | 41.97 | 42.19 | 42.19 | 0.43% | 74,222 |
| Aug 15, 2025 | 42.20 | 42.20 | 41.89 | 42.01 | 42.01 | -0.31% | 48,613 |
| Aug 14, 2025 | 42.12 | 42.18 | 41.88 | 42.14 | 42.14 | -1.31% | 48,069 |
| Aug 13, 2025 | 42.08 | 42.72 | 42.08 | 42.70 | 42.70 | 2.08% | 57,535 |
| Aug 12, 2025 | 41.04 | 41.83 | 40.94 | 41.83 | 41.83 | 2.78% | 137,922 |
| Aug 11, 2025 | 40.98 | 41.00 | 40.65 | 40.70 | 40.70 | -0.38% | 53,644 |
| Aug 8, 2025 | 41.02 | 41.12 | 40.81 | 40.86 | 40.86 | -0.02% | 74,517 |
| Aug 7, 2025 | 41.16 | 41.27 | 40.67 | 40.87 | 40.87 | -0.28% | 67,053 |
| Aug 6, 2025 | 41.23 | 41.23 | 40.90 | 40.98 | 40.98 | -0.24% | 301,811 |
| Aug 5, 2025 | 41.26 | 41.26 | 40.73 | 41.08 | 41.08 | -0.19% | 289,322 |
| Aug 4, 2025 | 40.74 | 41.16 | 40.70 | 41.16 | 41.16 | 1.81% | 58,083 |
| Aug 1, 2025 | 40.46 | 40.66 | 40.07 | 40.43 | 40.43 | -1.65% | 46,829 |
| Jul 31, 2025 | 41.61 | 41.68 | 41.07 | 41.11 | 41.11 | -1.63% | 41,003 |
| Jul 30, 2025 | 42.10 | 42.23 | 41.55 | 41.79 | 41.79 | -0.37% | 82,448 |
| Jul 29, 2025 | 42.39 | 42.39 | 41.83 | 41.95 | 41.95 | -0.44% | 45,816 |
| Jul 28, 2025 | 42.47 | 42.47 | 42.07 | 42.13 | 42.13 | -0.35% | 97,735 |
| Jul 25, 2025 | 42.14 | 42.30 | 41.91 | 42.28 | 42.28 | 0.74% | 50,785 |
| Jul 24, 2025 | 42.26 | 42.26 | 41.94 | 41.97 | 41.97 | -0.94% | 53,545 |
| Jul 23, 2025 | 42.12 | 42.38 | 42.10 | 42.37 | 42.37 | 1.22% | 63,815 |
| Jul 22, 2025 | 41.42 | 41.97 | 41.40 | 41.86 | 41.86 | 1.16% | 47,723 |
| Jul 21, 2025 | 41.74 | 41.82 | 41.37 | 41.38 | 41.38 | -0.41% | 104,613 |
| Jul 18, 2025 | 41.93 | 41.93 | 41.45 | 41.55 | 41.55 | -0.55% | 41,929 |
| Jul 17, 2025 | 41.43 | 41.87 | 41.38 | 41.78 | 41.78 | 0.97% | 41,901 |
| Jul 16, 2025 | 41.28 | 41.44 | 40.96 | 41.38 | 41.38 | 0.66% | 58,259 |
| Jul 15, 2025 | 41.98 | 41.98 | 41.11 | 41.11 | 41.11 | -1.91% | 46,412 |
| Jul 14, 2025 | 41.63 | 41.91 | 41.63 | 41.91 | 41.91 | 0.39% | 48,724 |
| Jul 11, 2025 | 41.88 | 41.94 | 41.70 | 41.75 | 41.75 | -1.09% | 89,748 |
| Jul 10, 2025 | 41.90 | 42.38 | 41.87 | 42.21 | 42.21 | 0.55% | 34,691 |
| Jul 9, 2025 | 41.98 | 41.99 | 41.64 | 41.98 | 41.98 | 0.57% | 39,809 |
| Jul 8, 2025 | 41.65 | 41.96 | 41.59 | 41.74 | 41.74 | 0.51% | 51,675 |
| Jul 7, 2025 | 41.77 | 42.10 | 41.36 | 41.53 | 41.53 | -1.25% | 69,567 |