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
2021-12-31 41.94 42.21 41.90 42.01 0.3M
2021-12-30 42.09 42.44 41.99 42.01 0.1M
2021-12-29 41.83 42.09 41.75 42.01 0.2M
2021-12-28 42.03 42.34 41.85 41.85 0.2M
2021-12-27 41.59 42.04 41.48 42.04 0.1M
2021-12-23 41.55 41.75 41.45 41.65 0.2M
2021-12-22 40.95 41.36 40.82 41.36 0.2M
2021-12-21 40.14 40.97 40.14 40.97 0.4M
2021-12-20 40.17 40.17 39.30 39.82 0.4M
2021-12-17 40.30 40.81 39.83 40.55 0.2M
2021-12-16 41.39 41.45 40.16 40.35 0.1M
2021-12-15 43.50 43.98 42.85 43.91 0.1M
2021-12-14 43.42 43.97 43.23 43.39 0.1M
2021-12-13 44.28 44.28 43.46 43.70 0.1M
2021-12-10 44.74 44.76 43.92 44.17 0.1M
2021-12-09 44.86 44.97 44.32 44.34 0.1M
2021-12-08 45.10 45.32 44.82 45.18 0.1M
2021-12-07 44.60 45.27 44.54 44.92 0.2M
2021-12-06 43.45 44.31 43.19 44.00 0.2M
2021-12-03 43.92 44.03 42.82 43.13 0.2M
2021-12-02 42.89 44.02 42.89 43.84 0.1M
2021-12-01 44.26 44.69 42.76 42.80 0.2M
2021-11-30 44.28 44.43 43.36 43.65 0.2M
2021-11-29 45.26 45.54 44.39 44.63 0.1M
2021-11-26 45.31 45.32 44.17 44.67 0.1M
2021-11-24 45.96 46.16 45.65 46.12 0.1M
2021-11-23 46.31 46.45 45.66 46.12 0.1M
2021-11-22 46.54 46.80 46.20 46.22 0.1M
2021-11-19 46.53 46.59 46.31 46.33 0.5M
2021-11-18 47.04 47.08 46.35 46.66 0.1M
2021-11-17 47.29 47.29 46.60 46.76 0.1M
2021-11-16 47.20 47.40 47.03 47.30 0.1M
2021-11-15 47.37 47.48 47.04 47.13 0.2M
2021-11-12 47.16 47.26 47.02 47.19 0.1M
2021-11-11 47.08 47.20 46.98 47.10 0.4M
2021-11-10 47.22 47.54 46.70 46.85 0.1M
2021-11-09 47.39 47.67 47.21 47.46 0.1M
2021-11-08 47.79 47.79 47.36 47.41 0.1M
2021-11-05 47.22 47.75 47.21 47.48 0.1M
2021-11-04 47.26 47.35 46.81 46.97 0.1M
2021-11-03 46.27 47.20 46.19 47.02 0.2M
2021-11-02 46.24 46.41 46.00 46.18 0.1M
2021-11-01 45.54 46.32 45.24 46.26 0.1M
2021-10-29 45.37 45.49 45.14 45.27 0.1M
2021-10-27 45.36 45.45 44.52 44.54 0.2M
2021-10-26 45.95 45.96 45.41 45.42 0.1M
2021-10-25 45.58 45.91 45.56 45.80 0.1M
2021-10-22 45.46 45.70 45.25 45.51 0.1M
2021-10-21 45.31 45.58 45.24 45.52 0.1M
2021-10-20 45.01 45.40 44.92 45.27 0.0M
2021-10-19 45.04 45.19 44.81 45.04 0.1M
2021-10-18 44.56 44.93 44.43 44.83 0.1M
2021-10-15 45.22 45.44 44.78 44.80 0.1M
2021-10-14 44.65 44.97 44.65 44.89 0.1M
2021-10-13 44.07 44.33 43.82 44.24 0.1M
2021-10-12 43.84 44.23 43.84 44.06 0.0M
2021-10-11 44.04 44.43 43.80 43.80 0.1M
2021-10-08 44.52 44.75 44.08 44.08 0.1M
2021-10-07 44.07 44.65 44.07 44.38 0.1M
2021-10-06 43.57 43.89 43.14 43.78 0.1M
2021-10-05 43.88 44.39 43.81 43.92 0.1M
2021-10-04 44.05 44.33 43.64 43.81 0.1M
2021-10-01 43.68 44.39 43.32 44.19 0.1M
2021-09-30 44.35 44.35 43.46 43.48 0.1M
2021-09-29 44.42 44.42 44.00 44.08 0.2M
2021-09-28 44.72 44.79 44.09 44.13 0.1M
2021-09-27 44.55 45.14 44.55 44.92 0.1M
2021-09-24 44.48 44.64 44.21 44.44 0.0M
2021-09-23 44.26 44.78 44.10 44.59 0.1M
2021-09-22 43.65 44.25 43.64 43.92 0.1M
2021-09-21 43.56 43.73 43.08 43.36 0.1M
2021-09-20 43.45 43.49 42.79 43.35 0.1M
2021-09-17 44.18 44.35 43.91 44.13 0.2M
2021-09-16 44.31 44.42 43.95 44.23 0.1M
2021-09-15 43.74 44.24 43.71 44.22 0.1M
2021-09-14 44.33 44.33 43.63 43.76 0.1M
2021-09-13 44.29 44.30 43.87 44.26 0.1M
2021-09-10 44.66 44.66 43.96 43.98 0.0M
2021-09-09 44.20 44.68 44.15 44.33 0.1M
2021-09-08 44.75 44.75 44.12 44.32 0.1M
2021-09-07 45.03 45.15 44.66 44.70 0.1M
2021-09-03 45.30 45.30 44.95 45.06 0.1M
2021-09-02 45.26 45.42 45.05 45.28 0.1M
2021-09-01 45.00 45.12 44.61 45.00 0.1M
2021-08-31 44.76 44.97 44.62 44.77 0.1M
2021-08-30 45.16 45.26 44.76 44.86 0.1M
2021-08-27 44.19 45.12 44.18 45.02 0.1M
2021-08-26 44.45 44.47 43.95 44.01 0.1M
2021-08-25 44.25 44.63 44.22 44.42 0.1M
2021-08-24 43.94 44.26 43.85 44.23 0.1M
2021-08-23 43.46 43.82 43.46 43.76 0.1M
2021-08-20 42.63 43.20 42.63 43.14 0.1M
2021-08-19 42.63 42.93 42.27 42.52 0.1M
2021-08-18 43.41 43.57 42.96 42.99 0.0M
2021-08-17 43.65 43.65 42.95 43.41 0.1M
2021-08-16 44.24 44.24 43.71 44.01 0.1M
2021-08-13 44.58 44.58 44.27 44.32 0.1M
2021-08-12 44.70 44.70 44.32 44.58 0.1M
2021-08-11 44.34 44.61 44.06 44.57 0.1M
2021-08-10 44.36 44.42 44.08 44.33 0.1M
2021-08-09 44.26 44.40 44.09 44.21 0.1M
2021-08-06 44.54 44.71 44.29 44.43 0.1M
2021-08-05 43.96 44.38 43.88 44.31 0.1M
2021-08-04 44.06 44.18 43.67 43.72 0.2M
2021-08-03 44.06 44.21 43.50 44.21 0.1M
2021-08-02 44.46 44.78 43.92 43.94 0.1M
2021-07-30 44.27 44.60 44.04 44.10 0.1M
2021-07-29 44.33 44.62 44.26 44.33 0.1M
2021-07-28 43.80 44.21 43.44 43.98 0.1M
2021-07-27 43.75 43.75 43.18 43.56 0.1M
2021-07-26 43.76 44.12 43.68 43.86 0.1M
2021-07-23 43.84 43.84 43.36 43.81 0.0M
2021-07-22 44.15 44.15 43.37 43.56 0.0M
2021-07-21 43.87 44.16 43.71 44.13 0.1M
2021-07-20 42.36 43.63 42.23 43.46 0.1M
2021-07-19 42.29 42.62 41.75 42.25 0.1M
2021-07-16 43.90 43.90 42.86 42.93 0.1M
2021-07-15 43.65 43.72 43.09 43.50 0.1M
2021-07-14 44.52 44.63 43.70 43.77 0.1M
2021-07-13 44.74 44.82 44.20 44.21 0.1M
2021-07-12 44.73 45.06 44.60 45.02 0.1M
2021-07-09 44.41 44.90 44.32 44.89 0.1M
2021-07-08 43.75 44.34 43.38 43.98 0.1M
2021-07-07 44.73 44.73 44.01 44.44 0.1M
2021-07-06 45.31 45.31 44.26 44.65 0.1M
2021-07-02 45.59 45.59 45.06 45.20 0.1M
2021-07-01 45.42 45.53 45.24 45.47 0.1M
2021-06-30 45.11 45.26 44.97 45.15 0.1M
2021-06-29 45.24 45.44 45.01 45.05 0.1M
2021-06-28 45.75 45.75 44.96 45.22 0.1M
2021-06-25 45.53 45.69 45.37 45.57 0.1M
2021-06-24 45.10 45.33 44.93 45.32 0.1M
2021-06-23 44.90 45.05 44.75 44.86 0.1M
2021-06-22 44.56 44.81 44.32 44.76 0.2M
2021-06-21 44.17 44.79 44.03 44.69 0.1M
2021-06-18 44.02 44.34 43.65 43.78 0.1M
2021-06-17 45.17 45.19 44.11 44.57 0.1M
2021-06-16 45.34 45.42 44.92 45.20 0.0M
2021-06-15 45.61 45.61 45.03 45.39 0.1M
2021-06-14 46.01 46.01 45.36 45.52 0.0M
2021-06-11 45.70 45.85 45.54 45.85 0.2M
2021-06-10 45.93 45.93 45.37 45.48 0.1M
2021-06-09 46.01 46.07 45.68 45.68 0.2M
2021-06-08 45.67 46.05 45.43 45.98 0.0M
2021-06-07 45.05 45.49 44.90 45.45 0.1M
2021-06-04 45.03 45.05 44.72 44.94 0.1M
2021-06-03 45.02 45.02 44.50 44.81 0.1M
2021-06-02 45.45 45.45 44.99 45.10 0.1M
2021-06-01 45.18 45.25 44.87 45.24 0.1M
2021-05-28 45.12 45.12 44.67 44.80 0.1M
2021-05-27 44.73 44.89 44.51 44.81 0.1M
2021-05-26 43.99 44.44 43.99 44.43 0.1M
2021-05-25 44.31 44.50 43.72 43.76 0.1M
2021-05-24 44.12 44.23 43.92 44.07 0.1M
2021-05-21 43.93 44.16 43.72 43.84 0.1M
2021-05-20 43.61 43.78 43.35 43.71 0.1M
2021-05-19 43.24 43.45 42.76 43.45 0.1M
2021-05-18 44.23 44.36 43.77 43.78 0.0M
2021-05-17 44.01 44.12 43.54 44.11 0.1M
2021-05-14 43.55 44.12 43.31 44.10 0.0M
2021-05-13 42.66 43.29 42.44 43.15 0.1M
2021-05-12 43.76 43.76 42.35 42.41 0.1M
2021-05-11 43.07 44.00 43.07 43.80 0.1M
2021-05-10 45.06 45.08 44.10 44.10 0.1M
2021-05-07 44.60 44.97 44.28 44.97 0.2M
2021-05-06 44.38 44.51 43.83 44.51 0.2M
2021-05-05 44.56 44.57 44.10 44.33 0.1M
2021-05-04 44.61 44.66 43.96 44.43 0.1M
2021-05-03 45.09 45.09 44.68 44.84 0.1M
2021-04-30 45.05 45.10 44.48 44.61 0.1M
2021-04-29 45.65 45.65 44.85 45.25 0.1M
2021-04-28 45.22 45.38 45.02 45.27 0.1M
2021-04-27 45.26 45.32 44.97 45.18 0.1M
2021-04-26 44.89 45.12 44.80 45.06 0.1M
2021-04-23 44.13 44.79 43.85 44.63 0.1M
2021-04-22 44.27 44.53 43.80 43.93 0.1M
2021-04-21 43.05 44.07 42.99 44.07 0.1M
2021-04-20 43.97 43.97 42.82 43.16 0.1M
2021-04-19 44.37 44.44 43.71 44.00 0.1M
2021-04-16 44.40 44.44 44.12 44.38 0.1M
2021-04-15 44.16 44.16 43.78 44.10 0.1M
2021-04-14 43.66 44.29 43.66 43.90 0.1M
2021-04-13 43.73 43.75 43.13 43.51 0.1M
2021-04-12 43.72 43.73 43.31 43.68 0.1M
2021-04-09 43.46 43.68 43.37 43.65 0.2M
2021-04-08 43.39 43.60 43.06 43.59 0.2M
2021-04-07 43.96 43.96 43.16 43.27 0.1M
2021-04-06 43.93 44.18 43.79 43.88 0.1M
2021-04-05 44.20 44.20 43.60 43.87 0.2M
2021-04-01 43.42 43.67 43.04 43.67 0.1M
2021-03-31 43.03 43.36 42.92 43.03 0.1M
2021-03-30 42.19 42.87 42.07 42.79 0.1M
2021-03-29 42.93 43.22 42.05 42.12 0.1M
2021-03-26 42.75 43.14 42.30 43.13 0.2M
2021-03-25 41.03 42.48 40.75 42.34 0.1M
2021-03-24 42.30 42.70 41.32 41.35 0.1M
2021-03-23 43.33 43.33 41.87 42.07 0.1M
2021-03-22 43.80 43.80 43.30 43.49 0.1M
2021-03-19 43.61 44.11 43.24 43.78 0.1M
2021-03-18 44.55 44.90 43.51 43.65 0.1M
2021-03-17 44.35 44.81 43.94 44.76 0.2M
2021-03-16 45.03 45.03 44.25 44.49 0.1M
2021-03-15 45.03 45.20 44.65 45.20 0.1M
2021-03-12 44.42 44.87 44.39 44.84 0.1M
2021-03-11 44.18 44.51 44.03 44.47 0.1M
2021-03-10 43.59 44.03 43.14 43.76 0.1M
2021-03-09 43.10 43.49 42.93 43.14 0.2M
2021-03-08 42.70 43.20 42.39 42.68 0.1M
2021-03-05 41.78 42.26 40.19 42.20 0.2M
2021-03-04 42.39 42.57 40.55 41.30 0.1M
2021-03-03 42.68 43.03 42.34 42.34 0.1M
2021-03-02 43.48 43.48 42.72 42.75 0.1M
2021-03-01 43.13 43.60 43.04 43.47 0.1M
2021-02-26 42.58 42.80 41.72 42.21 0.2M
2021-02-25 43.84 43.93 42.29 42.41 0.1M
2021-02-24 43.00 43.77 42.76 43.73 0.3M
2021-02-23 42.57 42.92 41.67 42.79 0.3M
2021-02-22 42.92 43.23 42.67 42.87 0.1M
2021-02-19 42.72 43.19 42.65 43.01 0.2M
2021-02-18 42.48 42.69 42.17 42.38 0.1M
2021-02-17 43.07 43.07 42.49 42.89 0.1M
2021-02-16 43.87 43.95 43.19 43.25 0.1M
2021-02-12 43.38 43.56 43.13 43.51 0.1M
2021-02-11 43.63 43.68 42.95 43.42 0.1M
2021-02-10 43.81 43.84 43.10 43.37 0.1M
2021-02-09 43.30 43.55 43.10 43.41 0.1M
2021-02-08 42.82 43.25 42.69 43.25 0.1M
2021-02-05 42.26 42.35 41.98 42.34 0.1M
2021-02-04 41.47 41.89 41.39 41.81 0.1M
2021-02-03 41.11 41.34 40.84 41.26 0.1M
2021-02-02 41.12 41.22 40.68 40.99 0.2M
2021-02-01 40.76 41.03 40.18 40.96 0.1M
2021-01-29 41.39 41.39 40.11 40.43 0.2M
2021-01-28 41.41 41.79 40.66 40.93 0.2M
2021-01-27 41.38 41.73 40.87 41.16 0.2M
2021-01-26 41.93 41.93 41.29 41.51 0.1M
2021-01-25 41.77 42.29 41.16 41.57 0.1M
2021-01-22 40.91 41.59 40.78 41.57 0.1M
2021-01-21 41.64 41.64 41.10 41.19 0.1M
2021-01-20 41.28 41.61 41.25 41.47 0.1M
2021-01-19 41.23 41.23 40.93 41.17 0.1M
2021-01-15 41.02 41.03 40.39 40.78 0.3M
2021-01-14 41.03 41.48 40.93 41.28 0.1M
2021-01-13 41.02 41.03 40.57 40.68 0.5M
2021-01-12 40.51 40.93 40.45 40.91 0.1M
2021-01-11 40.02 40.36 39.85 40.26 0.1M
2021-01-08 40.73 40.73 39.82 40.24 0.2M
2021-01-07 40.23 40.45 40.06 40.40 0.1M
2021-01-06 38.79 40.18 38.79 39.82 0.1M
2021-01-05 37.81 38.56 37.81 38.41 0.1M
2021-01-04 38.65 38.65 37.47 37.86 0.1M