Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
29.10
-0.48 (-1.64%)
Mar 9, 2026, 9:55 AM EDT - Market open
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.43% | - |
| Mar 5, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.17% | 7 |
| Mar 4, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.67% | 2 |
| Mar 3, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.33% | - |
| Mar 2, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.10% | - |
| Feb 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.71% | - |
| Feb 26, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.47% | - |
| Feb 25, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.66% | - |
| Feb 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.83% | - |
| Feb 23, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.14% | - |
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.75% | - |
| Feb 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.56% | 6 |
| Feb 18, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.57% | - |
| Feb 17, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.17% | - |
| Feb 13, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.01% | - |
| Feb 12, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.66% | - |
| Feb 11, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.23% | 16 |
| Feb 10, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.67% | 1 |
| Feb 9, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.58% | 10 |
| Feb 6, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.23% | - |
| Feb 5, 2026 | 30.62 | 30.64 | 30.46 | 30.46 | 30.46 | -1.65% | 3,266 |
| Feb 4, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.99% | 1 |
| Feb 3, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.60% | 1 |
| Feb 2, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.99% | 49 |
| Jan 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.87% | 1 |
| Jan 29, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.44% | - |
| Jan 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.01% | 1 |
| Jan 27, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.57 | 0.67% | - |
| Jan 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.48% | 1 |
| Jan 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.08% | - |
| Jan 22, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.47% | 16 |
| Jan 21, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.95% | 1 |
| Jan 20, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -2.11% | - |
| Jan 16, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.09% | - |
| Jan 15, 2026 | 31.48 | 31.49 | 31.39 | 31.39 | 31.39 | 0.22% | 1,416 |
| Jan 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.84% | - |
| Jan 13, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.33% | - |
| Jan 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.14% | - |
| Jan 9, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.60% | - |
| Jan 8, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.23% | - |
| Jan 7, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.03% | - |
| Jan 6, 2026 | 31.45 | 31.52 | 31.45 | 31.52 | 31.52 | 0.92% | 310 |
| Jan 5, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.49% | - |
| Jan 2, 2026 | 31.11 | 31.11 | 31.08 | 31.08 | 31.08 | -0.06% | 709 |
| Dec 31, 2025 | 31.25 | 31.25 | 31.10 | 31.10 | 31.10 | -0.67% | 3,299 |
| Dec 30, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.19% | 1 |
| Dec 29, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.56% | - |
| Dec 26, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.54 | -0.11% | - |
| Dec 24, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.35% | - |
| Dec 23, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.37% | - |
| Dec 22, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.80% | 5 |
| Dec 19, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.99% | 25 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.82% | - |
| Dec 17, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.46 | -1.36% | - |
| Dec 16, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 30.88 | -0.17% | - |
| Dec 15, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 30.93 | -0.08% | 11 |
| Dec 12, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 30.96 | -1.11% | - |
| Dec 11, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.30 | 0.38% | - |
| Dec 10, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.18 | 0.78% | 4 |
| Dec 9, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 30.94 | -0.14% | - |
| Dec 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 30.98 | -0.41% | - |
| Dec 5, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.11 | 0.35% | 17 |
| Dec 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.00 | -0.16% | - |
| Dec 3, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.05 | 0.31% | - |
| Dec 2, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 30.95 | 0.22% | 1 |
| Dec 1, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 30.89 | -0.77% | - |
| Nov 28, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.12 | 0.42% | - |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.99 | 0.57% | - |
| Nov 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 30.82 | 1.29% | - |
| Nov 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.42 | 1.73% | - |
| Nov 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 29.91 | 0.85% | 1 |
| Nov 20, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.65 | -1.57% | 6 |
| Nov 19, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.13 | 0.31% | - |
| Nov 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.03 | -0.82% | 10 |
| Nov 17, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.28 | -0.78% | - |
| Nov 14, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.52 | -0.09% | - |
| Nov 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.55 | -1.87% | 4 |
| Nov 12, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.13 | 0.17% | - |
| Nov 11, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.07 | 0.02% | - |
| Nov 10, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.07 | 1.74% | 2 |
| Nov 7, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.54 | 0.22% | 7 |
| Nov 6, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.47 | -1.10% | - |
| Nov 5, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 30.81 | 0.43% | - |
| Nov 4, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 30.68 | -1.26% | - |
| Nov 3, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.07 | 0.17% | - |
| Oct 31, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.01 | 0.13% | - |
| Oct 30, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 30.97 | -0.87% | - |
| Oct 29, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.25 | 0.25% | - |
| Oct 28, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.17 | 0.31% | - |
| Oct 27, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.08 | 1.34% | - |
| Oct 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.66 | 0.72% | - |
| Oct 23, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.44 | 0.58% | - |
| Oct 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.27 | -0.62% | - |
| Oct 21, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.46 | 0.41% | - |
| Oct 20, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.33 | 1.02% | - |
| Oct 17, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.03 | 0.61% | - |
| Oct 16, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 29.85 | -0.88% | - |
| Oct 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.11 | 0.28% | 8 |
| Oct 14, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.03 | 0.15% | - |
| Oct 13, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 29.98 | 1.46% | - |