Nuveen ESG Small-Cap ETF (NUSC) Historical Stock Data
38.77 ↓0.50 (-1.27%)
As of April 15, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, NUSC is down -0.12% a day on average. There have been 15 days where Nuveen ESG Small-Cap ETF closed green and 15 days where NUSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 39.53 | 38.77 | ↓$0.76 (-1.92%) | 38.61 | 39.67 | 71.93K |
| 2024-04-12 | 39.77 | 39.27 | ↓$0.50 (-1.26%) | 39.13 | 39.85 | 47.76K |
| 2024-04-11 | 40.02 | 39.98 | ↓$0.04 (-0.10%) | 39.67 | 40.08 | 38K |
| 2024-04-10 | 39.92 | 39.86 | ↓$0.05 (-0.14%) | 39.65 | 40.20 | 122.24K |
| 2024-04-09 | 40.86 | 40.90 | ↑$0.04 (0.10%) | 40.59 | 41.01 | 64.64K |
| 2024-04-08 | 40.70 | 40.75 | ↑$0.05 (0.12%) | 40.62 | 40.86 | 68.72K |
| 2024-04-05 | 40.22 | 40.52 | ↑$0.30 (0.75%) | 40.04 | 40.63 | 159.70K |
| 2024-04-04 | 41.01 | 40.23 | ↓$0.78 (-1.90%) | 40.16 | 41.14 | 64.87K |
| 2024-04-03 | 40.36 | 40.64 | ↑$0.28 (0.69%) | 40.36 | 40.74 | 53.16K |
| 2024-04-02 | 40.74 | 40.48 | ↓$0.26 (-0.64%) | 40.33 | 40.74 | 55.78K |
| 2024-04-01 | 41.58 | 41.14 | ↓$0.44 (-1.06%) | 41.13 | 41.62 | 185.90K |
| 2024-03-28 | 41.50 | 41.59 | ↑$0.09 (0.22%) | 41.47 | 41.77 | 88.67K |
| 2024-03-27 | 40.86 | 41.40 | ↑$0.54 (1.32%) | 40.86 | 41.41 | 142.22K |
| 2024-03-26 | 40.90 | 40.61 | ↓$0.29 (-0.71%) | 40.65 | 40.90 | 53.21K |
| 2024-03-25 | 40.76 | 40.61 | ↓$0.15 (-0.37%) | 40.65 | 40.96 | 83.69K |
| 2024-03-22 | 41.14 | 40.67 | ↓$0.47 (-1.14%) | 40.67 | 41.21 | 70.22K |
| 2024-03-21 | 40.91 | 41.14 | ↑$0.23 (0.56%) | 40.91 | 41.27 | 72.84K |
| 2024-03-20 | 39.99 | 40.65 | ↑$0.66 (1.65%) | 39.96 | 40.81 | 161.29K |
| 2024-03-15 | 39.58 | 39.82 | ↑$0.24 (0.61%) | 39.58 | 39.90 | 141.80K |
| 2024-03-08 | 40.79 | 40.43 | ↓$0.36 (-0.88%) | 40.34 | 41.00 | 127.55K |
| 2024-03-07 | 40.45 | 40.47 | ↑$0.02 (0.06%) | 40.37 | 40.62 | 68.16K |
| 2024-03-06 | 40.35 | 40.16 | ↓$0.19 (-0.47%) | 40.03 | 40.35 | 65.63K |
| 2024-03-05 | 40.09 | 40.00 | ↓$0.09 (-0.22%) | 39.90 | 40.30 | 72.19K |
| 2024-03-04 | 40.45 | 40.29 | ↓$0.16 (-0.40%) | 40.22 | 40.56 | 82.95K |
| 2024-03-01 | 40.13 | 40.34 | ↑$0.21 (0.52%) | 39.86 | 40.34 | 72.13K |
| 2024-02-29 | 40.19 | 40.03 | ↓$0.16 (-0.40%) | 39.86 | 40.28 | 200.91K |
| 2024-02-27 | 39.88 | 39.97 | ↑$0.09 (0.23%) | 39.80 | 39.98 | 54.99K |
| 2024-02-26 | 39.49 | 39.63 | ↑$0.14 (0.35%) | 39.45 | 39.75 | 53.85K |
| 2024-02-23 | 39.45 | 39.52 | ↑$0.07 (0.18%) | 39.28 | 39.68 | 58.59K |
| 2024-02-22 | 39.22 | 39.42 | ↑$0.20 (0.51%) | 39.19 | 39.47 | 98.33K |
Create an account or log in to view more rows.
$NUSC make it rain
let’s see some green
$NUSC Let it go...
$NUSC Lol she wants higher
$NUSC Is it Monday yet
$NUSC always with good potential for a long term Hodl
$NUSC the redness has arrived
$NUSC I like green candles on my birthday cake
$NUSC hows short doing? Keep short pls
we need your money.
$NUSC it begins tomorrow
$NUSC Buying more