Nuveen ESG Small-Cap ETF (NUSC)
BATS: NUSC · Real-Time Price · USD
46.75
-0.79 (-1.66%)
Mar 5, 2026, 4:00 PM EST - Market closed
NUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.12 | 47.34 | 46.44 | 46.75 | 46.75 | -1.66% | 1,982 |
| Mar 4, 2026 | 47.55 | 47.65 | 47.13 | 47.54 | 47.54 | 0.57% | 256,536 |
| Mar 3, 2026 | 46.98 | 47.53 | 46.29 | 47.27 | 47.27 | -1.62% | 62,059 |
| Mar 2, 2026 | 47.14 | 48.13 | 47.14 | 48.05 | 48.05 | 0.62% | 78,639 |
| Feb 27, 2026 | 47.92 | 47.92 | 47.42 | 47.76 | 47.76 | -1.35% | 76,761 |
| Feb 26, 2026 | 48.06 | 48.47 | 47.86 | 48.41 | 48.41 | 0.67% | 61,501 |
| Feb 25, 2026 | 48.36 | 48.36 | 47.75 | 48.09 | 48.09 | 0.17% | 59,407 |
| Feb 24, 2026 | 47.50 | 48.08 | 47.50 | 48.01 | 48.01 | 1.03% | 67,340 |
| Feb 23, 2026 | 48.19 | 48.31 | 47.29 | 47.52 | 47.52 | -1.92% | 54,941 |
| Feb 20, 2026 | 48.01 | 48.55 | 47.99 | 48.45 | 48.45 | 0.50% | 43,038 |
| Feb 19, 2026 | 48.16 | 48.21 | 47.87 | 48.21 | 48.21 | -0.18% | 52,354 |
| Feb 18, 2026 | 48.18 | 48.72 | 48.17 | 48.30 | 48.30 | 0.51% | 40,511 |
| Feb 17, 2026 | 47.89 | 48.23 | 47.59 | 48.05 | 48.05 | 0.15% | 53,721 |
| Feb 13, 2026 | 47.58 | 48.22 | 47.58 | 47.98 | 47.98 | 1.12% | 32,194 |
| Feb 12, 2026 | 48.48 | 48.53 | 47.21 | 47.45 | 47.45 | -1.54% | 42,911 |
| Feb 11, 2026 | 48.61 | 48.68 | 47.89 | 48.19 | 48.19 | -0.41% | 48,550 |
| Feb 10, 2026 | 48.36 | 48.67 | 48.32 | 48.39 | 48.39 | -0.08% | 147,738 |
| Feb 9, 2026 | 48.32 | 48.54 | 48.07 | 48.43 | 48.43 | 0.25% | 50,325 |
| Feb 6, 2026 | 47.50 | 48.39 | 47.50 | 48.31 | 48.31 | 2.96% | 67,268 |
| Feb 5, 2026 | 47.22 | 47.62 | 46.80 | 46.92 | 46.92 | -1.41% | 44,179 |
| Feb 4, 2026 | 47.45 | 47.76 | 47.06 | 47.59 | 47.59 | 0.74% | 59,813 |
| Feb 3, 2026 | 47.41 | 47.71 | 46.73 | 47.24 | 47.24 | -0.08% | 52,971 |
| Feb 2, 2026 | 46.85 | 47.49 | 46.85 | 47.28 | 47.28 | 0.85% | 47,029 |
| Jan 30, 2026 | 47.13 | 47.47 | 46.77 | 46.88 | 46.88 | -1.31% | 39,013 |
| Jan 29, 2026 | 47.44 | 47.56 | 46.97 | 47.50 | 47.50 | 0.30% | 79,046 |
| Jan 28, 2026 | 47.73 | 47.73 | 47.31 | 47.36 | 47.36 | -0.32% | 131,327 |
| Jan 27, 2026 | 47.71 | 47.71 | 47.35 | 47.51 | 47.51 | -0.27% | 37,259 |
| Jan 26, 2026 | 47.71 | 47.96 | 47.56 | 47.64 | 47.64 | 0.13% | 78,385 |
| Jan 23, 2026 | 48.10 | 48.10 | 47.46 | 47.58 | 47.58 | -1.43% | 153,972 |
| Jan 22, 2026 | 48.36 | 48.58 | 48.21 | 48.27 | 48.27 | 0.69% | 53,349 |
| Jan 21, 2026 | 47.16 | 48.09 | 47.16 | 47.94 | 47.94 | 2.30% | 126,391 |
| Jan 20, 2026 | 46.76 | 47.24 | 46.76 | 46.86 | 46.86 | -1.24% | 200,966 |
| Jan 16, 2026 | 47.60 | 47.63 | 47.31 | 47.45 | 47.45 | -0.25% | 79,888 |
| Jan 15, 2026 | 47.23 | 47.69 | 47.23 | 47.57 | 47.57 | 1.17% | 60,565 |
| Jan 14, 2026 | 46.84 | 47.08 | 46.71 | 47.02 | 47.02 | 0.26% | 2,290,358 |
| Jan 13, 2026 | 47.02 | 47.07 | 46.80 | 46.90 | 46.90 | 0.02% | 115,369 |
| Jan 12, 2026 | 46.63 | 46.90 | 46.58 | 46.89 | 46.89 | 0.18% | 73,175 |
| Jan 9, 2026 | 46.67 | 46.95 | 46.46 | 46.81 | 46.81 | 0.75% | 62,517 |
| Jan 8, 2026 | 45.98 | 46.60 | 45.98 | 46.46 | 46.46 | 0.76% | 69,795 |
| Jan 7, 2026 | 46.44 | 46.50 | 46.05 | 46.11 | 46.11 | -0.79% | 80,952 |
| Jan 6, 2026 | 45.74 | 46.48 | 45.62 | 46.48 | 46.48 | 1.52% | 78,249 |
| Jan 5, 2026 | 45.39 | 46.01 | 45.39 | 45.78 | 45.78 | 1.49% | 103,359 |
| Jan 2, 2026 | 44.85 | 45.21 | 44.61 | 45.11 | 45.11 | 1.03% | 210,572 |
| Dec 31, 2025 | 45.13 | 45.13 | 44.63 | 44.65 | 44.65 | -0.89% | 46,339 |
| Dec 30, 2025 | 45.33 | 45.33 | 45.05 | 45.05 | 45.05 | -0.54% | 65,245 |
| Dec 29, 2025 | 45.35 | 45.54 | 45.21 | 45.29 | 45.29 | -0.63% | 91,940 |
| Dec 26, 2025 | 45.60 | 45.60 | 45.40 | 45.58 | 45.58 | -0.20% | 70,249 |
| Dec 24, 2025 | 45.63 | 45.73 | 45.46 | 45.67 | 45.67 | 0.33% | 56,641 |
| Dec 23, 2025 | 45.65 | 45.68 | 45.44 | 45.52 | 45.52 | -0.70% | 55,515 |
| Dec 22, 2025 | 45.51 | 46.02 | 45.51 | 45.84 | 45.84 | 1.15% | 102,545 |
| Dec 19, 2025 | 45.03 | 45.41 | 45.03 | 45.32 | 45.32 | 0.55% | 89,391 |
| Dec 18, 2025 | 45.27 | 45.50 | 45.03 | 45.07 | 45.07 | -0.68% | 135,215 |
| Dec 17, 2025 | 45.78 | 46.15 | 45.33 | 45.38 | 44.91 | -0.59% | 67,293 |
| Dec 16, 2025 | 45.81 | 45.91 | 45.44 | 45.65 | 45.18 | -0.48% | 89,413 |
| Dec 15, 2025 | 46.34 | 46.35 | 45.76 | 45.87 | 45.40 | -0.30% | 112,132 |
| Dec 12, 2025 | 46.63 | 46.63 | 45.91 | 46.01 | 45.54 | -1.16% | 58,868 |
| Dec 11, 2025 | 45.89 | 46.62 | 45.89 | 46.55 | 46.07 | 1.15% | 43,752 |
| Dec 10, 2025 | 45.20 | 46.24 | 45.20 | 46.02 | 45.55 | 1.84% | 66,779 |
| Dec 9, 2025 | 45.01 | 45.46 | 45.01 | 45.19 | 44.72 | 0.16% | 80,905 |
| Dec 8, 2025 | 45.48 | 45.48 | 45.07 | 45.12 | 44.66 | -0.42% | 89,560 |
| Dec 5, 2025 | 45.37 | 45.53 | 45.23 | 45.31 | 44.84 | 0.09% | 84,015 |
| Dec 4, 2025 | 45.16 | 45.45 | 45.00 | 45.27 | 44.80 | 0.22% | 87,968 |
| Dec 3, 2025 | 44.83 | 45.21 | 44.83 | 45.17 | 44.70 | 1.10% | 95,033 |
| Dec 2, 2025 | 45.04 | 45.04 | 44.68 | 44.68 | 44.22 | -0.38% | 51,446 |
| Dec 1, 2025 | 44.73 | 45.16 | 44.73 | 44.85 | 44.39 | -0.75% | 82,369 |
| Nov 28, 2025 | 45.15 | 45.24 | 45.02 | 45.19 | 44.72 | 0.28% | 60,173 |
| Nov 26, 2025 | 44.84 | 45.35 | 44.74 | 45.07 | 44.60 | 0.55% | 116,516 |
| Nov 25, 2025 | 44.05 | 44.90 | 44.05 | 44.82 | 44.36 | 2.12% | 100,491 |
| Nov 24, 2025 | 43.54 | 43.97 | 43.46 | 43.89 | 43.44 | 1.15% | 113,366 |
| Nov 21, 2025 | 42.38 | 43.60 | 42.32 | 43.39 | 42.94 | 2.97% | 88,867 |
| Nov 20, 2025 | 43.47 | 43.66 | 42.11 | 42.14 | 41.71 | -1.47% | 91,855 |
| Nov 19, 2025 | 42.70 | 43.07 | 42.58 | 42.77 | 42.33 | 0.21% | 143,923 |
| Nov 18, 2025 | 42.31 | 42.93 | 42.23 | 42.68 | 42.24 | 0.36% | 149,822 |
| Nov 17, 2025 | 43.20 | 43.32 | 42.37 | 42.53 | 42.09 | -1.86% | 116,272 |
| Nov 14, 2025 | 42.77 | 43.57 | 42.75 | 43.33 | 42.88 | -0.14% | 110,956 |
| Nov 13, 2025 | 44.20 | 44.35 | 43.26 | 43.39 | 42.94 | -2.21% | 65,138 |
| Nov 12, 2025 | 44.48 | 44.77 | 44.36 | 44.37 | 43.91 | -0.20% | 105,612 |
| Nov 11, 2025 | 44.35 | 44.55 | 44.18 | 44.46 | 44.00 | 0.28% | 65,613 |
| Nov 10, 2025 | 44.54 | 44.55 | 44.09 | 44.34 | 43.88 | 0.75% | 133,429 |
| Nov 7, 2025 | 43.40 | 44.00 | 43.28 | 44.00 | 43.55 | 0.86% | 59,172 |
| Nov 6, 2025 | 44.20 | 44.26 | 43.56 | 43.63 | 43.18 | -1.11% | 65,976 |
| Nov 5, 2025 | 43.73 | 44.38 | 43.70 | 44.12 | 43.67 | 1.00% | 68,181 |
| Nov 4, 2025 | 43.67 | 44.01 | 43.65 | 43.69 | 43.24 | -1.39% | 76,036 |
| Nov 3, 2025 | 44.37 | 44.61 | 43.74 | 44.30 | 43.84 | -0.14% | 64,061 |
| Oct 31, 2025 | 44.26 | 44.47 | 44.05 | 44.36 | 43.90 | 0.12% | 55,944 |
| Oct 30, 2025 | 44.44 | 44.91 | 44.29 | 44.31 | 43.85 | -0.92% | 68,805 |
| Oct 29, 2025 | 44.99 | 45.42 | 44.55 | 44.72 | 44.26 | -1.08% | 48,094 |
| Oct 28, 2025 | 45.53 | 45.53 | 45.15 | 45.21 | 44.74 | -0.76% | 49,610 |
| Oct 27, 2025 | 45.76 | 45.76 | 45.36 | 45.55 | 45.08 | 0.51% | 60,756 |
| Oct 24, 2025 | 45.47 | 45.55 | 45.30 | 45.32 | 44.85 | 1.16% | 67,042 |
| Oct 23, 2025 | 44.29 | 44.87 | 44.24 | 44.80 | 44.34 | 1.43% | 46,846 |
| Oct 22, 2025 | 44.55 | 44.67 | 43.89 | 44.17 | 43.72 | -0.96% | 75,657 |
| Oct 21, 2025 | 44.34 | 44.75 | 44.26 | 44.60 | 44.14 | 0.31% | 65,802 |
| Oct 20, 2025 | 44.27 | 44.53 | 44.15 | 44.46 | 44.00 | 1.48% | 101,915 |
| Oct 17, 2025 | 43.83 | 44.03 | 43.57 | 43.81 | 43.36 | -0.21% | 38,382 |
| Oct 16, 2025 | 44.79 | 44.79 | 43.72 | 43.90 | 43.45 | -1.68% | 37,446 |
| Oct 15, 2025 | 44.83 | 45.01 | 44.30 | 44.65 | 44.19 | 0.70% | 60,616 |
| Oct 14, 2025 | 43.27 | 44.57 | 43.27 | 44.34 | 43.88 | 1.21% | 48,675 |
| Oct 13, 2025 | 43.65 | 43.91 | 43.46 | 43.81 | 43.36 | 1.93% | 74,275 |
| Oct 10, 2025 | 44.34 | 44.45 | 42.96 | 42.98 | 42.54 | -2.83% | 88,453 |