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
2024-12-31 42.02 42.23 41.77 41.88 0.1M
2024-12-30 41.80 42.00 41.36 41.81 0.1M
2024-12-27 42.46 42.61 41.88 42.17 0.1M
2024-12-26 42.27 42.77 42.19 42.73 0.1M
2024-12-24 42.24 42.50 42.04 42.46 0.1M
2024-12-23 42.03 42.18 41.79 42.18 0.1M
2024-12-20 41.64 42.57 41.62 42.15 0.1M
2024-12-19 42.30 42.45 41.71 41.74 0.2M
2024-12-18 43.88 43.96 41.70 41.87 0.1M
2024-12-17 44.49 44.49 44.06 44.14 0.1M
2024-12-16 44.53 44.82 44.44 44.65 0.1M
2024-12-13 44.90 44.90 44.32 44.51 0.0M
2024-12-12 45.08 45.29 44.81 44.83 0.1M
2024-12-11 45.43 45.46 45.15 45.28 0.1M
2024-12-10 45.26 45.35 44.93 45.01 0.0M
2024-12-09 45.85 45.92 45.31 45.35 0.1M
2024-12-06 45.85 45.85 45.44 45.58 0.1M
2024-12-05 45.98 46.03 45.46 45.48 0.1M
2024-12-04 45.96 46.07 45.74 46.03 0.1M
2024-12-03 45.94 46.04 45.72 45.81 0.1M
2024-12-02 46.10 46.14 45.78 46.01 0.1M
2024-11-29 46.17 46.17 45.98 45.99 0.0M
2024-11-27 46.13 46.40 45.88 45.90 0.0M
2024-11-26 46.08 46.08 45.69 45.91 0.1M
2024-11-25 45.90 46.61 45.90 46.20 0.1M
2024-11-22 44.82 45.49 44.82 45.45 0.1M
2024-11-21 44.27 44.76 44.13 44.65 0.1M
2024-11-20 43.88 43.98 43.54 43.98 0.1M
2024-11-19 43.34 43.86 43.32 43.84 0.1M
2024-11-18 43.77 44.00 43.67 43.78 0.2M
2024-11-15 44.31 44.31 43.66 43.71 0.1M
2024-11-14 44.98 44.98 44.22 44.29 0.1M
2024-11-13 45.45 45.51 44.86 44.90 0.2M
2024-11-12 45.55 45.77 45.01 45.12 0.1M
2024-11-11 45.53 45.94 45.53 45.78 0.3M
2024-11-08 44.98 45.26 44.90 45.19 0.1M
2024-11-07 45.10 45.29 44.91 45.03 0.5M
2024-11-06 44.67 45.16 44.48 45.15 0.1M
2024-11-05 42.52 43.20 42.52 43.19 0.1M
2024-11-04 42.29 42.81 42.29 42.55 0.1M
2024-11-01 42.53 42.71 42.25 42.33 0.2M
2024-10-31 42.77 42.81 42.20 42.22 0.1M
2024-10-30 42.60 43.18 42.60 42.75 0.1M
2024-10-29 42.55 42.70 42.39 42.68 0.1M
2024-10-28 42.48 42.90 42.48 42.78 0.1M
2024-10-25 42.50 42.66 42.12 42.17 0.1M
2024-10-24 42.43 42.43 42.07 42.28 0.1M
2024-10-23 42.32 42.49 41.93 42.26 0.1M
2024-10-22 42.60 42.60 42.40 42.50 0.1M
2024-10-21 43.32 43.35 42.70 42.75 0.1M
2024-10-18 43.56 43.56 43.31 43.38 0.0M
2024-10-17 43.68 43.68 43.32 43.45 0.1M
2024-10-16 43.32 43.70 43.32 43.58 0.1M
2024-10-15 43.06 43.53 43.03 43.08 0.0M
2024-10-14 42.86 43.14 42.72 43.10 0.0M
2024-10-11 42.12 42.87 42.12 42.86 0.1M
2024-10-10 42.11 42.11 41.79 42.08 0.2M
2024-10-09 42.19 42.60 42.11 42.36 0.1M
2024-10-08 42.20 42.34 42.03 42.17 0.0M
2024-10-07 42.36 42.36 41.88 42.14 0.0M
2024-10-04 42.47 42.56 42.20 42.48 0.1M
2024-10-03 42.09 42.13 41.84 41.98 0.0M
2024-10-02 42.13 42.50 42.13 42.29 0.0M
2024-10-01 42.78 42.78 42.06 42.33 0.0M
2024-09-30 42.62 42.91 42.47 42.84 0.1M
2024-09-27 42.86 43.14 42.60 42.74 0.1M
2024-09-26 42.68 42.75 42.44 42.58 0.0M
2024-09-25 42.71 42.71 42.23 42.26 0.0M
2024-09-24 42.77 42.87 42.63 42.72 0.0M
2024-09-23 42.79 42.91 42.49 42.63 0.0M
2024-09-20 42.92 42.99 42.61 42.65 0.0M
2024-09-19 43.11 43.11 42.73 42.97 0.0M
2024-09-18 42.21 43.01 42.04 42.20 0.1M
2024-09-17 42.24 42.55 42.04 42.17 0.0M
2024-09-16 41.80 42.00 41.71 41.93 0.0M
2024-09-13 41.13 41.71 41.13 41.67 0.0M
2024-09-12 40.61 40.97 40.35 40.83 0.0M
2024-09-11 40.19 40.47 39.56 40.44 0.0M
2024-09-10 40.42 40.42 39.88 40.26 0.0M
2024-09-09 40.48 40.67 40.29 40.37 0.0M
2024-09-06 41.02 41.21 40.25 40.25 0.0M
2024-09-05 41.42 41.42 40.91 41.04 0.0M
2024-09-04 41.18 41.57 41.09 41.25 0.0M
2024-09-03 42.18 42.27 41.21 41.33 0.0M
2024-08-30 42.45 42.49 41.99 42.49 0.1M
2024-08-29 42.21 42.58 41.97 42.20 0.0M
2024-08-28 42.08 42.22 41.83 42.02 0.0M
2024-08-27 42.20 42.29 42.05 42.20 0.0M
2024-08-26 42.67 42.84 42.42 42.44 0.1M
2024-08-23 41.61 42.55 41.61 42.48 0.1M
2024-08-22 41.65 41.79 41.35 41.35 0.0M
2024-08-21 41.34 41.64 41.23 41.60 0.0M
2024-08-20 41.56 41.56 41.05 41.14 0.0M
2024-08-19 41.22 41.58 41.22 41.58 0.1M
2024-08-16 40.95 41.39 40.95 41.18 0.1M
2024-08-15 40.89 41.23 40.77 41.08 0.1M
2024-08-14 40.43 40.43 40.03 40.23 0.1M
2024-08-13 39.86 40.34 39.75 40.30 0.0M
2024-08-12 40.13 40.13 39.53 39.62 0.1M
2024-08-09 40.11 40.11 39.75 39.99 0.1M
2024-08-08 39.66 40.04 39.40 40.02 0.1M
2024-08-07 40.27 40.27 39.16 39.23 0.0M
2024-08-06 39.42 40.05 39.16 39.63 0.1M
2024-08-05 38.45 39.70 38.39 39.29 0.1M
2024-08-02 40.57 40.57 39.95 40.44 0.1M
2024-08-01 42.83 42.93 41.45 41.74 0.1M
2024-07-31 42.86 43.46 42.50 42.75 0.1M
2024-07-30 42.56 42.76 42.25 42.45 0.1M
2024-07-29 42.56 42.73 42.17 42.34 0.1M
2024-07-26 42.33 42.61 42.19 42.49 0.0M
2024-07-25 41.47 42.41 41.47 41.82 0.1M
2024-07-24 41.90 42.40 41.40 41.40 0.0M
2024-07-23 41.88 42.39 41.80 42.22 0.1M
2024-07-22 41.53 42.03 41.18 42.01 0.1M
2024-07-19 41.55 41.59 41.22 41.35 0.1M
2024-07-18 41.96 42.63 41.42 41.54 0.1M
2024-07-17 42.23 42.85 42.14 42.14 0.1M
2024-07-16 41.67 42.66 41.67 42.61 0.1M
2024-07-15 41.11 41.63 41.05 41.40 0.1M
2024-07-12 40.80 41.17 40.80 40.94 0.0M
2024-07-11 39.86 40.56 39.86 40.49 0.1M
2024-07-10 39.11 39.26 38.87 39.26 0.1M
2024-07-09 39.09 39.16 38.85 38.89 0.1M
2024-07-08 39.21 39.43 39.09 39.15 0.3M
2024-07-05 39.13 39.14 38.79 38.92 0.1M
2024-07-03 39.10 39.43 39.07 39.19 0.0M
2024-07-02 38.95 39.13 38.94 39.11 0.1M
2024-07-01 39.41 39.50 38.90 38.97 0.1M
2024-06-28 39.36 39.56 39.08 39.34 0.1M
2024-06-27 38.97 39.13 38.87 39.13 0.1M
2024-06-26 38.91 39.01 38.80 38.99 0.1M
2024-06-25 39.38 39.38 38.95 39.06 0.0M
2024-06-24 39.23 39.66 39.23 39.40 0.0M
2024-06-21 39.14 39.20 38.95 39.20 0.1M
2024-06-20 39.04 39.25 38.93 39.03 0.1M
2024-06-18 39.17 39.31 39.09 39.18 0.1M
2024-06-17 38.80 39.20 38.67 39.19 0.1M
2024-06-14 39.04 39.04 38.67 38.89 0.1M
2024-06-13 39.73 39.73 39.16 39.40 0.1M
2024-06-12 39.94 40.33 39.65 39.74 0.1M
2024-06-11 39.01 39.13 38.76 39.07 0.1M
2024-06-10 38.91 39.24 38.73 39.20 0.1M
2024-06-07 39.13 39.39 39.04 39.13 0.2M
2024-06-06 39.71 39.76 39.44 39.48 0.0M
2024-06-05 39.51 39.81 39.34 39.80 0.0M
2024-06-04 39.70 39.70 39.32 39.34 0.1M
2024-06-03 40.42 40.42 39.79 39.92 0.1M
2024-05-31 39.97 40.15 39.69 40.15 0.1M
2024-05-30 39.59 39.90 39.58 39.77 0.0M
2024-05-29 39.50 39.60 39.42 39.47 0.1M
2024-05-28 40.38 40.38 39.88 40.01 0.0M
2024-05-24 40.01 40.22 39.95 40.22 0.1M
2024-05-23 40.59 40.59 39.70 39.80 0.1M
2024-05-22 40.56 40.69 40.30 40.45 0.0M
2024-05-21 40.54 40.67 40.54 40.64 0.1M
2024-05-20 40.69 40.88 40.64 40.70 0.0M
2024-05-17 40.74 40.78 40.58 40.69 0.0M
2024-05-16 40.96 40.96 40.77 40.80 0.0M
2024-05-15 41.19 41.19 40.90 41.06 0.1M
2024-05-14 40.82 40.88 40.58 40.75 0.1M
2024-05-13 40.50 40.70 40.32 40.32 0.0M
2024-05-10 40.51 40.55 40.16 40.28 0.0M
2024-05-09 39.97 40.42 39.97 40.42 0.0M
2024-05-08 39.72 39.96 39.72 39.95 0.1M
2024-05-07 40.05 40.29 40.05 40.07 0.0M
2024-05-06 39.80 40.01 39.80 39.97 0.1M
2024-05-03 39.84 39.88 39.45 39.49 0.0M
2024-05-02 39.13 39.23 38.72 39.22 0.1M
2024-05-01 38.63 39.38 38.53 38.70 0.1M
2024-04-30 39.06 39.17 38.56 38.56 0.1M
2024-04-29 39.24 39.46 39.21 39.38 0.0M
2024-04-26 39.00 39.29 38.92 39.12 0.1M
2024-04-25 38.77 39.02 38.47 38.93 0.1M
2024-04-24 39.20 39.40 38.99 39.21 0.1M
2024-04-23 38.70 39.38 38.70 39.28 0.0M
2024-04-22 38.56 38.86 38.23 38.66 0.1M
2024-04-19 38.00 38.39 37.93 38.32 0.1M
2024-04-18 38.32 38.56 38.02 38.12 0.1M
2024-04-17 38.81 38.81 38.17 38.17 0.1M
2024-04-16 38.57 38.71 38.25 38.48 0.1M
2024-04-15 39.53 39.67 38.61 38.77 0.1M
2024-04-12 39.77 39.85 39.13 39.27 0.0M
2024-04-11 40.02 40.08 39.67 39.98 0.0M
2024-04-10 39.92 40.20 39.65 39.86 0.1M
2024-04-09 40.86 41.01 40.59 40.90 0.1M
2024-04-08 40.70 40.86 40.62 40.75 0.1M
2024-04-05 40.22 40.63 40.04 40.52 0.2M
2024-04-04 41.01 41.14 40.16 40.23 0.1M
2024-04-03 40.36 40.74 40.36 40.64 0.1M
2024-04-02 40.74 40.74 40.33 40.48 0.1M
2024-04-01 41.58 41.62 41.13 41.14 0.2M
2024-03-28 41.50 41.77 41.47 41.59 0.1M
2024-03-27 40.86 41.41 40.86 41.40 0.1M
2024-03-26 40.90 40.90 40.61 40.61 0.1M
2024-03-25 40.76 40.96 40.61 40.61 0.1M
2024-03-22 41.14 41.21 40.67 40.67 0.1M
2024-03-21 40.91 41.27 40.91 41.14 0.1M
2024-03-20 39.92 40.82 39.88 40.65 0.2M
2024-03-19 39.56 40.08 39.56 40.00 0.2M
2024-03-18 39.94 39.94 39.67 39.70 0.1M
2024-03-15 39.58 39.90 39.58 39.82 0.1M
2024-03-14 40.24 40.24 39.40 39.70 0.1M
2024-03-13 40.16 40.48 40.16 40.29 0.1M
2024-03-12 40.21 40.32 39.95 40.22 0.1M
2024-03-11 40.28 40.47 40.10 40.17 0.1M
2024-03-08 40.79 41.00 40.34 40.43 0.1M
2024-03-07 40.45 40.62 40.37 40.47 0.1M
2024-03-06 40.35 40.35 40.03 40.16 0.1M
2024-03-05 40.09 40.30 39.90 40.00 0.1M
2024-03-04 40.45 40.56 40.22 40.29 0.1M
2024-03-01 40.13 40.34 39.86 40.34 0.1M
2024-02-29 40.19 40.28 39.86 40.05 0.2M
2024-02-28 39.68 39.97 39.62 39.81 0.0M
2024-02-27 39.88 39.98 39.80 39.97 0.1M
2024-02-26 39.49 39.75 39.45 39.63 0.1M
2024-02-23 39.45 39.68 39.28 39.52 0.1M
2024-02-22 39.22 39.47 39.19 39.42 0.1M
2024-02-21 38.88 39.08 38.79 39.07 0.1M
2024-02-20 39.28 39.34 39.09 39.18 0.1M
2024-02-16 39.58 40.01 39.42 39.62 0.1M
2024-02-15 39.29 39.96 39.29 39.93 0.6M
2024-02-14 38.70 39.17 38.59 39.09 0.1M
2024-02-13 38.54 38.71 38.02 38.27 0.3M
2024-02-12 39.08 39.73 39.08 39.64 0.1M
2024-02-09 38.75 39.11 38.60 39.11 0.1M
2024-02-08 38.05 38.63 38.05 38.61 0.1M
2024-02-07 38.07 38.19 37.74 38.04 0.1M
2024-02-06 37.72 38.02 37.72 37.98 0.1M
2024-02-05 37.90 37.92 37.46 37.75 0.1M
2024-02-02 37.97 38.46 37.85 38.28 0.3M
2024-02-01 38.20 38.43 37.62 38.40 0.3M
2024-01-31 38.52 38.86 37.87 37.91 0.1M
2024-01-30 38.86 38.91 38.62 38.68 0.1M
2024-01-29 38.51 39.03 38.32 39.02 0.1M
2024-01-26 38.48 38.75 38.42 38.50 0.1M
2024-01-25 38.56 38.64 38.16 38.34 0.1M
2024-01-24 38.88 38.88 38.10 38.12 0.1M
2024-01-23 38.83 38.90 38.35 38.46 0.1M
2024-01-22 38.28 38.65 38.25 38.60 0.1M
2024-01-19 37.81 37.98 37.38 37.96 0.1M
2024-01-18 37.58 37.61 37.21 37.56 0.2M
2024-01-17 37.14 37.43 37.10 37.34 0.1M
2024-01-16 37.73 37.80 37.49 37.68 0.1M
2024-01-12 38.43 38.46 37.92 38.02 0.0M
2024-01-11 38.17 38.18 37.64 38.09 0.1M
2024-01-10 38.19 38.32 37.96 38.26 0.1M
2024-01-09 38.13 38.36 37.95 38.18 0.1M
2024-01-08 37.87 38.51 37.79 38.49 0.1M
2024-01-05 37.67 38.19 37.67 37.89 0.1M
2024-01-04 37.81 38.04 37.81 37.85 0.1M
2024-01-03 38.42 38.44 37.81 37.84 0.1M
2024-01-02 38.86 39.19 38.71 38.90 0.1M