Nuveen ESG Small-Cap ETF (NUSC)
BATS: NUSC · Real-Time Price · USD
45.31
+0.04 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
NUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.37 | 45.53 | 45.23 | 45.31 | 45.31 | 0.09% | 84,015 |
| Dec 4, 2025 | 45.16 | 45.45 | 45.00 | 45.27 | 45.27 | 0.22% | 87,968 |
| Dec 3, 2025 | 44.83 | 45.21 | 44.83 | 45.17 | 45.17 | 1.10% | 95,033 |
| Dec 2, 2025 | 45.04 | 45.04 | 44.68 | 44.68 | 44.68 | -0.38% | 4,762 |
| Dec 1, 2025 | 44.73 | 45.16 | 44.73 | 44.85 | 44.85 | -0.75% | 82,369 |
| Nov 28, 2025 | 45.15 | 45.24 | 45.02 | 45.19 | 45.19 | 0.28% | 60,173 |
| Nov 26, 2025 | 44.84 | 45.35 | 44.74 | 45.07 | 45.07 | 0.55% | 116,516 |
| Nov 25, 2025 | 44.05 | 44.90 | 44.05 | 44.82 | 44.82 | 2.12% | 100,491 |
| Nov 24, 2025 | 43.54 | 43.97 | 43.46 | 43.89 | 43.89 | 1.15% | 113,366 |
| Nov 21, 2025 | 42.38 | 43.60 | 42.32 | 43.39 | 43.39 | 2.97% | 88,867 |
| Nov 20, 2025 | 43.47 | 43.66 | 42.11 | 42.14 | 42.14 | -1.47% | 91,855 |
| Nov 19, 2025 | 42.70 | 43.07 | 42.58 | 42.77 | 42.77 | 0.21% | 143,923 |
| Nov 18, 2025 | 42.31 | 42.93 | 42.23 | 42.68 | 42.68 | 0.36% | 149,822 |
| Nov 17, 2025 | 43.20 | 43.32 | 42.37 | 42.53 | 42.53 | -1.86% | 116,272 |
| Nov 14, 2025 | 42.77 | 43.57 | 42.75 | 43.33 | 43.33 | -0.14% | 110,956 |
| Nov 13, 2025 | 44.20 | 44.35 | 43.26 | 43.39 | 43.39 | -2.21% | 65,138 |
| Nov 12, 2025 | 44.48 | 44.77 | 44.36 | 44.37 | 44.37 | -0.20% | 105,612 |
| Nov 11, 2025 | 44.35 | 44.55 | 44.18 | 44.46 | 44.46 | 0.28% | 65,613 |
| Nov 10, 2025 | 44.54 | 44.55 | 44.09 | 44.34 | 44.34 | 0.75% | 133,429 |
| Nov 7, 2025 | 43.40 | 44.00 | 43.28 | 44.00 | 44.00 | 0.86% | 59,172 |
| Nov 6, 2025 | 44.20 | 44.26 | 43.56 | 43.63 | 43.63 | -1.11% | 65,976 |
| Nov 5, 2025 | 43.73 | 44.38 | 43.70 | 44.12 | 44.12 | 1.00% | 68,181 |
| Nov 4, 2025 | 43.67 | 44.01 | 43.65 | 43.69 | 43.69 | -1.39% | 76,036 |
| Nov 3, 2025 | 44.37 | 44.61 | 43.74 | 44.30 | 44.30 | -0.14% | 64,061 |
| Oct 31, 2025 | 44.26 | 44.47 | 44.05 | 44.36 | 44.36 | 0.12% | 55,944 |
| Oct 30, 2025 | 44.44 | 44.91 | 44.29 | 44.31 | 44.31 | -0.92% | 68,805 |
| Oct 29, 2025 | 44.99 | 45.42 | 44.55 | 44.72 | 44.72 | -1.08% | 48,094 |
| Oct 28, 2025 | 45.53 | 45.53 | 45.15 | 45.21 | 45.21 | -0.76% | 49,610 |
| Oct 27, 2025 | 45.76 | 45.76 | 45.36 | 45.55 | 45.55 | 0.51% | 60,756 |
| Oct 24, 2025 | 45.47 | 45.55 | 45.30 | 45.32 | 45.32 | 1.16% | 67,042 |
| Oct 23, 2025 | 44.29 | 44.87 | 44.24 | 44.80 | 44.80 | 1.43% | 46,846 |
| Oct 22, 2025 | 44.55 | 44.67 | 43.89 | 44.17 | 44.17 | -0.96% | 75,657 |
| Oct 21, 2025 | 44.34 | 44.75 | 44.26 | 44.60 | 44.60 | 0.31% | 65,802 |
| Oct 20, 2025 | 44.27 | 44.53 | 44.15 | 44.46 | 44.46 | 1.48% | 101,915 |
| Oct 17, 2025 | 43.83 | 44.03 | 43.57 | 43.81 | 43.81 | -0.21% | 38,382 |
| Oct 16, 2025 | 44.79 | 44.79 | 43.72 | 43.90 | 43.90 | -1.68% | 37,446 |
| Oct 15, 2025 | 44.83 | 45.01 | 44.30 | 44.65 | 44.65 | 0.70% | 60,616 |
| Oct 14, 2025 | 43.27 | 44.57 | 43.27 | 44.34 | 44.34 | 1.21% | 48,675 |
| Oct 13, 2025 | 43.65 | 43.91 | 43.46 | 43.81 | 43.81 | 1.93% | 74,275 |
| Oct 10, 2025 | 44.34 | 44.45 | 42.96 | 42.98 | 42.98 | -2.83% | 88,453 |
| Oct 9, 2025 | 44.61 | 44.69 | 44.16 | 44.23 | 44.23 | -0.87% | 88,926 |
| Oct 8, 2025 | 44.40 | 44.69 | 44.15 | 44.62 | 44.62 | 0.90% | 60,662 |
| Oct 7, 2025 | 44.78 | 44.78 | 44.05 | 44.22 | 44.22 | -0.90% | 54,572 |
| Oct 6, 2025 | 44.95 | 44.95 | 44.53 | 44.62 | 44.62 | -0.07% | 88,087 |
| Oct 3, 2025 | 44.68 | 44.96 | 44.57 | 44.65 | 44.65 | 0.36% | 73,182 |
| Oct 2, 2025 | 44.42 | 44.49 | 44.09 | 44.49 | 44.49 | 0.41% | 79,672 |
| Oct 1, 2025 | 43.95 | 44.39 | 43.95 | 44.31 | 44.31 | 0.48% | 540,582 |
| Sep 30, 2025 | 43.86 | 44.12 | 43.65 | 44.10 | 44.10 | 0.37% | 187,071 |
| Sep 29, 2025 | 44.27 | 44.27 | 43.85 | 43.94 | 43.94 | -0.26% | 67,361 |
| Sep 26, 2025 | 43.52 | 44.07 | 43.52 | 44.05 | 44.05 | 1.45% | 69,690 |
| Sep 25, 2025 | 43.34 | 43.50 | 43.25 | 43.42 | 43.42 | -0.82% | 61,111 |
| Sep 24, 2025 | 44.26 | 44.29 | 43.77 | 43.78 | 43.78 | -0.82% | 51,111 |
| Sep 23, 2025 | 44.42 | 44.76 | 44.11 | 44.14 | 44.14 | -0.50% | 81,868 |
| Sep 22, 2025 | 44.08 | 44.37 | 43.97 | 44.36 | 44.36 | 0.43% | 74,900 |
| Sep 19, 2025 | 44.59 | 44.60 | 44.12 | 44.17 | 44.17 | -0.79% | 69,398 |
| Sep 18, 2025 | 44.02 | 44.60 | 43.98 | 44.52 | 44.52 | 1.78% | 96,033 |
| Sep 17, 2025 | 43.91 | 44.39 | 43.41 | 43.74 | 43.74 | - | 110,112 |
| Sep 16, 2025 | 43.77 | 43.78 | 43.41 | 43.74 | 43.74 | -0.11% | 81,625 |
| Sep 15, 2025 | 43.88 | 44.04 | 43.72 | 43.79 | 43.79 | 0.08% | 132,121 |
| Sep 12, 2025 | 44.25 | 44.25 | 43.73 | 43.75 | 43.75 | -1.17% | 97,405 |
| Sep 11, 2025 | 43.54 | 44.31 | 43.50 | 44.27 | 44.27 | 1.79% | 99,946 |
| Sep 10, 2025 | 43.72 | 43.86 | 43.32 | 43.49 | 43.49 | -0.18% | 106,023 |
| Sep 9, 2025 | 43.94 | 43.94 | 43.43 | 43.57 | 43.57 | -1.07% | 139,810 |
| Sep 8, 2025 | 44.05 | 44.05 | 43.68 | 44.04 | 44.04 | 0.20% | 99,970 |
| Sep 5, 2025 | 43.95 | 44.14 | 43.52 | 43.95 | 43.95 | 0.66% | 128,456 |
| Sep 4, 2025 | 43.17 | 43.66 | 43.05 | 43.66 | 43.66 | 1.48% | 119,156 |
| Sep 3, 2025 | 43.01 | 43.27 | 42.81 | 43.03 | 43.03 | 0.03% | 125,458 |
| Sep 2, 2025 | 42.63 | 43.05 | 42.63 | 43.01 | 43.01 | -0.28% | 120,472 |
| Aug 29, 2025 | 43.37 | 43.47 | 43.03 | 43.13 | 43.13 | -0.57% | 82,295 |
| Aug 28, 2025 | 43.50 | 43.50 | 43.19 | 43.38 | 43.38 | 0.02% | 221,888 |
| Aug 27, 2025 | 43.09 | 43.43 | 43.09 | 43.37 | 43.37 | 0.65% | 86,250 |
| Aug 26, 2025 | 42.98 | 43.23 | 42.98 | 43.09 | 43.09 | 0.40% | 99,813 |
| Aug 25, 2025 | 43.24 | 43.24 | 42.91 | 42.92 | 42.92 | -0.95% | 109,833 |
| Aug 22, 2025 | 42.10 | 43.46 | 42.10 | 43.33 | 43.33 | 3.27% | 82,853 |
| Aug 21, 2025 | 41.73 | 42.04 | 41.71 | 41.96 | 41.96 | 0.02% | 101,252 |
| Aug 20, 2025 | 42.04 | 42.09 | 41.73 | 41.95 | 41.95 | -0.45% | 85,463 |
| Aug 19, 2025 | 42.16 | 42.53 | 42.03 | 42.14 | 42.14 | -0.12% | 128,966 |
| Aug 18, 2025 | 41.97 | 42.22 | 41.97 | 42.19 | 42.19 | 0.43% | 74,222 |
| Aug 15, 2025 | 42.20 | 42.20 | 41.89 | 42.01 | 42.01 | -0.31% | 48,613 |
| Aug 14, 2025 | 42.12 | 42.18 | 41.88 | 42.14 | 42.14 | -1.31% | 48,069 |
| Aug 13, 2025 | 42.08 | 42.72 | 42.08 | 42.70 | 42.70 | 2.08% | 57,535 |
| Aug 12, 2025 | 41.04 | 41.83 | 40.94 | 41.83 | 41.83 | 2.78% | 137,922 |
| Aug 11, 2025 | 40.98 | 41.00 | 40.65 | 40.70 | 40.70 | -0.38% | 53,644 |
| Aug 8, 2025 | 41.02 | 41.12 | 40.81 | 40.86 | 40.86 | -0.02% | 74,517 |
| Aug 7, 2025 | 41.16 | 41.27 | 40.67 | 40.87 | 40.87 | -0.28% | 67,053 |
| Aug 6, 2025 | 41.23 | 41.23 | 40.90 | 40.98 | 40.98 | -0.24% | 301,811 |
| Aug 5, 2025 | 41.26 | 41.26 | 40.73 | 41.08 | 41.08 | -0.19% | 289,322 |
| Aug 4, 2025 | 40.74 | 41.16 | 40.70 | 41.16 | 41.16 | 1.81% | 58,083 |
| Aug 1, 2025 | 40.46 | 40.66 | 40.07 | 40.43 | 40.43 | -1.65% | 46,829 |
| Jul 31, 2025 | 41.61 | 41.68 | 41.07 | 41.11 | 41.11 | -1.63% | 41,003 |
| Jul 30, 2025 | 42.10 | 42.23 | 41.55 | 41.79 | 41.79 | -0.37% | 82,448 |
| Jul 29, 2025 | 42.39 | 42.39 | 41.83 | 41.95 | 41.95 | -0.44% | 45,816 |
| Jul 28, 2025 | 42.47 | 42.47 | 42.07 | 42.13 | 42.13 | -0.35% | 97,735 |
| Jul 25, 2025 | 42.14 | 42.30 | 41.91 | 42.28 | 42.28 | 0.74% | 50,785 |
| Jul 24, 2025 | 42.26 | 42.26 | 41.94 | 41.97 | 41.97 | -0.94% | 53,545 |
| Jul 23, 2025 | 42.12 | 42.38 | 42.10 | 42.37 | 42.37 | 1.22% | 63,815 |
| Jul 22, 2025 | 41.42 | 41.97 | 41.40 | 41.86 | 41.86 | 1.16% | 47,723 |
| Jul 21, 2025 | 41.74 | 41.82 | 41.37 | 41.38 | 41.38 | -0.41% | 104,613 |
| Jul 18, 2025 | 41.93 | 41.93 | 41.45 | 41.55 | 41.55 | -0.55% | 41,929 |
| Jul 17, 2025 | 41.43 | 41.87 | 41.38 | 41.78 | 41.78 | 0.97% | 41,901 |