Nuveen ESG Small-Cap ETF

NUSC
🏛️ usa →
44.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.52 44.07 43.52 44.05 0.1M
2025-09-25 43.34 43.50 43.25 43.42 0.1M
2025-09-24 44.26 44.29 43.77 43.78 0.1M
2025-09-23 44.42 44.76 44.11 44.14 0.1M
2025-09-22 44.08 44.37 43.97 44.36 0.1M
2025-09-19 44.59 44.60 44.12 44.17 0.1M
2025-09-18 44.02 44.60 43.98 44.52 0.1M
2025-09-17 43.91 44.39 43.41 43.74 0.1M
2025-09-16 43.77 43.78 43.41 43.74 0.1M
2025-09-15 43.88 44.04 43.72 43.79 0.1M
2025-09-12 44.25 44.25 43.73 43.75 0.1M
2025-09-11 43.54 44.31 43.50 44.27 0.1M
2025-09-10 43.72 43.86 43.32 43.49 0.1M
2025-09-09 43.94 43.94 43.43 43.57 0.1M
2025-09-08 44.05 44.05 43.68 44.04 0.1M
2025-09-05 43.95 44.14 43.52 43.95 0.1M
2025-09-04 43.17 43.66 43.05 43.66 0.1M
2025-09-03 43.01 43.27 42.81 43.03 0.1M
2025-09-02 42.63 43.05 42.63 43.01 0.1M
2025-08-29 43.37 43.47 43.03 43.13 0.1M
2025-08-28 43.50 43.50 43.19 43.38 0.2M
2025-08-27 43.09 43.43 43.09 43.37 0.1M
2025-08-26 42.98 43.23 42.98 43.09 0.1M
2025-08-25 43.24 43.24 42.91 42.92 0.1M
2025-08-22 42.10 43.46 42.10 43.33 0.1M
2025-08-21 41.73 42.04 41.71 41.96 0.1M
2025-08-20 42.04 42.09 41.73 41.95 0.1M
2025-08-19 42.16 42.53 42.03 42.14 0.1M
2025-08-18 41.97 42.22 41.97 42.19 0.1M
2025-08-15 42.20 42.20 41.89 42.01 0.0M
2025-08-14 42.12 42.18 41.88 42.14 0.0M
2025-08-13 42.08 42.72 42.08 42.70 0.1M
2025-08-12 41.04 41.83 40.94 41.83 0.1M
2025-08-11 40.98 41.00 40.65 40.70 0.1M
2025-08-08 41.02 41.12 40.81 40.86 0.1M
2025-08-07 41.16 41.27 40.67 40.87 0.1M
2025-08-06 41.23 41.23 40.90 40.98 0.3M
2025-08-05 41.26 41.26 40.73 41.08 0.3M
2025-08-04 40.74 41.16 40.70 41.16 0.1M
2025-08-01 40.46 40.66 40.07 40.43 0.0M
2025-07-31 41.61 41.68 41.07 41.11 0.0M
2025-07-30 42.10 42.23 41.55 41.79 0.1M
2025-07-29 42.39 42.39 41.83 41.95 0.0M
2025-07-28 42.47 42.47 42.07 42.13 0.1M
2025-07-25 42.14 42.30 41.91 42.28 0.1M
2025-07-24 42.26 42.26 41.94 41.97 0.1M
2025-07-23 42.12 42.38 42.10 42.37 0.1M
2025-07-22 41.42 41.97 41.40 41.86 0.0M
2025-07-21 41.74 41.82 41.37 41.38 0.1M
2025-07-18 41.93 41.93 41.45 41.55 0.0M
2025-07-17 41.43 41.87 41.38 41.78 0.0M
2025-07-16 41.28 41.44 40.96 41.38 0.1M
2025-07-15 41.98 41.98 41.11 41.11 0.0M
2025-07-14 41.63 41.91 41.63 41.91 0.0M
2025-07-11 41.88 41.94 41.70 41.75 0.1M
2025-07-10 41.90 42.38 41.87 42.21 0.0M
2025-07-09 41.98 41.99 41.64 41.98 0.0M
2025-07-08 41.65 41.96 41.59 41.74 0.1M
2025-07-07 41.77 42.10 41.36 41.53 0.1M
2025-07-03 41.87 42.13 41.87 42.06 0.0M
2025-07-02 41.39 41.73 41.22 41.73 0.1M
2025-07-01 40.57 41.71 40.57 41.31 0.1M
2025-06-30 40.91 40.92 40.68 40.74 0.1M
2025-06-27 40.73 41.05 40.53 40.81 0.1M
2025-06-26 40.24 40.68 40.20 40.67 0.1M
2025-06-25 40.48 40.48 40.06 40.06 0.1M
2025-06-24 40.29 40.53 40.15 40.42 0.3M
2025-06-23 39.59 40.03 39.24 40.03 0.1M
2025-06-20 40.02 40.04 39.62 39.73 0.1M
2025-06-18 39.64 40.10 39.64 39.78 0.1M
2025-06-17 39.68 39.96 39.61 39.61 0.1M
2025-06-16 40.04 40.30 39.93 40.07 0.1M
2025-06-13 39.80 40.11 39.52 39.62 0.1M
2025-06-12 40.18 40.32 40.04 40.28 0.1M
2025-06-11 40.82 40.88 40.37 40.45 0.1M
2025-06-10 40.68 40.83 40.55 40.69 0.1M
2025-06-09 40.59 40.74 40.38 40.52 0.1M
2025-06-06 40.24 40.38 40.22 40.32 0.0M
2025-06-05 39.91 40.09 39.63 39.82 0.0M
2025-06-04 40.08 40.13 39.87 39.87 0.0M
2025-06-03 39.49 40.07 39.43 39.97 0.0M
2025-06-02 39.45 39.45 38.91 39.38 0.0M
2025-05-30 39.30 39.59 39.14 39.46 0.1M
2025-05-29 39.78 39.78 39.32 39.54 0.0M
2025-05-28 39.92 39.94 39.44 39.44 0.0M
2025-05-27 39.59 39.90 39.31 39.89 0.0M
2025-05-23 38.48 39.12 38.48 39.04 0.2M
2025-05-22 39.04 39.34 38.89 39.16 0.0M
2025-05-21 39.99 39.99 39.15 39.18 0.1M
2025-05-20 40.35 40.50 40.25 40.36 0.0M
2025-05-19 40.03 40.42 40.03 40.40 0.1M
2025-05-16 40.26 40.60 40.15 40.57 0.1M
2025-05-15 39.97 40.22 39.75 40.22 0.3M
2025-05-14 40.38 40.38 40.12 40.13 0.0M
2025-05-13 40.31 40.56 40.31 40.38 0.1M
2025-05-12 40.33 40.53 39.84 40.15 0.4M
2025-05-09 38.96 38.98 38.65 38.82 0.1M
2025-05-08 38.79 39.23 38.51 38.90 0.1M
2025-05-07 38.25 38.47 38.11 38.25 0.1M
2025-05-06 37.98 38.42 37.95 38.13 0.2M
2025-05-05 38.26 38.64 38.26 38.38 0.1M
2025-05-02 38.14 38.62 38.13 38.54 0.1M
2025-05-01 37.54 37.97 37.25 37.58 0.3M
2025-04-30 36.89 37.43 36.62 37.38 0.1M
2025-04-29 37.16 37.65 37.06 37.52 0.1M
2025-04-28 37.20 37.49 36.88 37.26 0.1M
2025-04-25 36.94 37.17 36.79 37.11 0.1M
2025-04-24 36.45 37.17 36.45 37.16 0.1M
2025-04-23 36.93 37.53 36.25 36.37 0.1M
2025-04-22 35.50 35.97 35.37 35.89 0.1M
2025-04-21 35.47 35.58 34.63 35.00 0.1M
2025-04-17 35.54 35.99 35.50 35.77 0.1M
2025-04-16 35.65 35.90 35.09 35.48 0.1M
2025-04-15 35.80 36.29 35.77 35.86 0.1M
2025-04-14 36.11 36.11 35.38 35.93 0.1M
2025-04-11 34.83 35.50 34.31 35.44 0.2M
2025-04-10 35.59 35.63 34.18 34.93 0.2M
2025-04-09 33.10 36.77 32.92 36.45 0.2M
2025-04-08 35.65 35.65 33.06 33.38 0.5M
2025-04-07 33.42 35.96 32.87 34.36 0.5M
2025-04-04 35.08 35.32 33.97 34.75 0.2M
2025-04-03 37.25 37.52 36.40 36.45 0.1M
2025-04-02 38.09 39.23 37.97 39.16 0.1M
2025-04-01 38.35 38.76 37.94 38.53 0.1M
2025-03-31 37.80 38.48 37.54 38.34 0.3M
2025-03-28 39.23 39.23 38.27 38.49 0.1M
2025-03-27 39.41 39.59 39.14 39.26 0.1M
2025-03-26 39.85 40.09 39.36 39.49 0.0M
2025-03-25 40.00 40.05 39.67 39.80 0.2M
2025-03-24 39.62 40.03 39.62 40.00 0.1M
2025-03-21 38.82 39.13 38.65 39.06 0.1M
2025-03-20 39.16 39.66 39.14 39.21 0.1M
2025-03-19 38.95 39.73 38.93 39.49 0.1M
2025-03-18 39.13 39.13 38.83 38.93 0.1M
2025-03-17 38.76 39.50 38.76 39.37 0.1M
2025-03-14 38.30 38.82 38.20 38.82 0.1M
2025-03-13 38.52 38.52 37.69 37.90 0.5M
2025-03-12 38.95 38.95 38.32 38.55 0.1M
2025-03-11 38.63 38.91 38.09 38.50 0.1M
2025-03-10 39.16 39.30 38.35 38.65 0.1M
2025-03-07 39.34 39.80 38.77 39.64 0.1M
2025-03-06 39.60 40.02 39.25 39.42 0.1M
2025-03-05 39.75 40.17 39.38 40.15 0.1M
2025-03-04 39.81 40.28 39.12 39.68 0.1M
2025-03-03 41.50 41.50 40.00 40.22 0.1M
2025-02-28 40.86 41.25 40.70 41.25 0.1M
2025-02-27 41.51 41.52 40.86 40.86 0.1M
2025-02-26 41.57 41.91 41.36 41.45 0.1M
2025-02-25 41.49 41.65 41.13 41.41 0.0M
2025-02-24 41.80 41.80 41.23 41.45 0.1M
2025-02-21 42.97 42.97 41.53 41.62 0.0M
2025-02-20 43.29 43.29 42.63 42.84 0.1M
2025-02-19 43.23 43.46 43.21 43.37 0.0M
2025-02-18 43.38 43.53 43.23 43.49 0.1M
2025-02-14 43.38 43.57 43.21 43.28 0.1M
2025-02-13 42.90 43.25 42.81 43.22 0.1M
2025-02-12 42.37 42.76 42.37 42.69 0.1M
2025-02-11 42.82 43.04 42.81 42.94 0.0M
2025-02-10 43.37 43.37 42.95 43.11 0.1M
2025-02-07 43.61 43.61 43.08 43.11 0.1M
2025-02-06 43.97 44.01 43.45 43.69 0.1M
2025-02-05 43.45 43.74 43.44 43.72 0.1M
2025-02-04 43.05 43.43 42.98 43.42 0.1M
2025-02-03 42.62 43.22 42.42 42.95 0.1M
2025-01-31 43.94 44.08 43.37 43.49 0.1M
2025-01-30 43.66 44.12 43.60 43.90 0.1M
2025-01-29 43.43 43.71 43.12 43.34 0.1M
2025-01-28 43.41 43.55 43.24 43.42 0.1M
2025-01-27 43.10 43.66 43.10 43.32 0.1M
2025-01-24 43.57 43.79 43.49 43.58 0.1M
2025-01-23 43.46 43.72 43.25 43.68 0.1M
2025-01-22 43.80 43.80 43.50 43.53 0.1M
2025-01-21 43.36 43.82 43.36 43.82 0.2M
2025-01-17 43.30 43.50 42.98 43.06 0.0M
2025-01-16 42.81 43.04 42.62 42.94 0.1M
2025-01-15 43.07 43.07 42.62 42.79 0.1M
2025-01-14 41.88 42.18 41.68 42.08 0.1M
2025-01-13 40.99 41.58 40.93 41.58 0.1M
2025-01-10 41.61 41.61 41.18 41.41 0.1M
2025-01-08 42.06 42.18 41.71 42.18 0.1M
2025-01-07 42.69 42.78 42.01 42.25 0.1M
2025-01-06 42.79 42.97 42.44 42.49 0.1M
2025-01-03 42.02 42.46 41.96 42.42 0.1M
2025-01-02 42.30 42.44 41.69 41.87 0.1M