Nuveen ESG Small-Cap ETF (NUSC)

NUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	50.78	51.45	50.78	50.98	50.98	0.45%	5,040
Jun 23, 2026	50.43	51.10	50.42	50.75	50.75	-0.98%	92,271
Jun 22, 2026	51.34	51.34	51.00	51.25	51.25	0.35%	115,185
Jun 18, 2026	51.11	51.11	50.65	51.07	51.07	1.33%	6,275
Jun 17, 2026	51.09	51.43	50.29	50.40	50.40	-1.12%	442,573
Jun 16, 2026	51.27	51.30	50.93	50.97	50.97	-0.64%	11,204
Jun 15, 2026	51.95	51.97	51.23	51.30	51.30	0.37%	112,837
Jun 12, 2026	50.74	51.38	50.74	51.11	51.11	1.01%	59,607
Jun 11, 2026	49.71	50.64	49.61	50.60	50.60	2.57%	224,517
Jun 10, 2026	49.75	50.33	49.27	49.33	49.33	-1.26%	31,362
Jun 9, 2026	50.11	50.65	48.84	49.96	49.96	0.40%	1,885,364
Jun 8, 2026	50.10	50.19	49.73	49.76	49.76	0.42%	40,185
Jun 5, 2026	50.37	50.37	49.29	49.55	49.55	-2.59%	21,807
Jun 4, 2026	50.27	50.98	50.27	50.87	50.87	0.93%	26,094
Jun 3, 2026	50.44	50.51	50.11	50.40	50.40	-0.57%	42,357
Jun 2, 2026	50.20	50.71	50.20	50.69	50.69	0.90%	24,395
Jun 1, 2026	49.86	50.40	49.78	50.24	50.24	0.16%	40,435
May 29, 2026	50.27	50.31	50.01	50.16	50.16	-0.05%	40,694
May 28, 2026	49.91	50.26	49.66	50.18	50.18	0.41%	42,521
May 27, 2026	50.02	50.23	49.90	49.98	49.98	-	51,674
May 26, 2026	49.74	50.01	49.74	49.98	49.98	1.67%	48,470
May 22, 2026	49.11	49.29	48.91	49.16	49.16	0.72%	42,445
May 21, 2026	48.26	48.92	47.91	48.81	48.81	0.60%	54,291
May 20, 2026	47.75	48.53	47.35	48.52	48.52	2.17%	41,395
May 19, 2026	47.79	47.98	47.38	47.49	47.49	-1.21%	28,765
May 18, 2026	48.26	48.47	47.93	48.07	48.07	0.10%	56,033
May 15, 2026	48.21	48.45	48.02	48.02	48.02	-1.68%	46,273
May 14, 2026	48.77	49.09	48.61	48.84	48.84	0.55%	34,864
May 13, 2026	48.76	48.76	48.38	48.58	48.58	-0.38%	41,890
May 12, 2026	48.90	48.90	48.28	48.76	48.76	-0.63%	37,434
May 11, 2026	49.59	49.59	49.03	49.07	49.07	-0.77%	30,915
May 8, 2026	49.41	49.52	49.23	49.45	49.45	0.73%	40,036
May 7, 2026	49.86	50.00	49.04	49.09	49.09	-1.19%	54,680
May 6, 2026	49.71	49.73	49.36	49.68	49.68	0.87%	37,680
May 5, 2026	48.94	49.32	48.87	49.25	49.25	1.40%	39,124
May 4, 2026	48.83	49.12	48.36	48.57	48.57	-0.82%	64,245
May 1, 2026	49.07	49.29	48.86	48.97	48.97	0.09%	70,877
Apr 30, 2026	48.11	48.94	48.06	48.93	48.93	1.80%	69,493
Apr 29, 2026	48.51	48.51	47.79	48.06	48.06	-0.83%	47,836
Apr 28, 2026	48.64	48.92	48.31	48.46	48.46	-0.92%	78,368
Apr 27, 2026	48.93	49.10	48.87	48.91	48.91	-0.18%	64,555
Apr 24, 2026	48.91	49.13	48.61	49.00	49.00	0.62%	38,094
Apr 23, 2026	48.78	49.01	48.30	48.70	48.70	-0.45%	82,483
Apr 22, 2026	49.33	49.33	48.73	48.92	48.92	0.08%	39,857
Apr 21, 2026	49.44	49.73	48.76	48.88	48.88	-0.91%	68,332
Apr 20, 2026	48.86	49.35	48.86	49.33	49.33	0.61%	42,545
Apr 17, 2026	48.61	49.36	48.61	49.03	49.03	2.06%	43,293
Apr 16, 2026	48.14	48.25	47.84	48.04	48.04	0.17%	50,845
Apr 15, 2026	48.01	48.01	47.75	47.96	47.96	0.01%	62,799
Apr 14, 2026	47.78	48.10	47.67	47.96	47.96	0.66%	53,504

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.