Nuveen ESG Small-Cap ETF (NUSC)

BATS: NUSC · Real-Time Price · USD

48.46

-0.45 (-0.92%)

At close: Apr 28, 2026, 4:00 PM EDT

48.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

NUSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.64	48.92	48.31	48.37	-	-1.10%	11,972
Apr 27, 2026	48.93	49.10	48.87	48.91	48.91	-0.18%	64,555
Apr 24, 2026	48.91	49.13	48.61	49.00	49.00	0.62%	38,094
Apr 23, 2026	48.78	49.01	48.30	48.70	48.70	-0.45%	82,483
Apr 22, 2026	49.33	49.33	48.73	48.92	48.92	0.08%	39,857
Apr 21, 2026	49.44	49.73	48.76	48.88	48.88	-0.91%	68,332
Apr 20, 2026	48.86	49.35	48.86	49.33	49.33	0.61%	42,545
Apr 17, 2026	48.61	49.36	48.61	49.03	49.03	2.06%	43,293
Apr 16, 2026	48.14	48.25	47.84	48.04	48.04	0.17%	50,845
Apr 15, 2026	48.01	48.01	47.75	47.96	47.96	0.01%	62,799
Apr 14, 2026	47.78	48.10	47.67	47.96	47.96	0.67%	53,504
Apr 13, 2026	46.83	47.65	46.77	47.64	47.64	1.34%	42,253
Apr 10, 2026	47.32	47.32	46.96	47.01	47.01	-0.44%	44,640
Apr 9, 2026	46.86	47.42	46.81	47.22	47.22	0.34%	51,452
Apr 8, 2026	47.12	47.33	46.88	47.06	47.06	3.16%	36,796
Apr 7, 2026	45.41	45.74	45.25	45.62	45.62	-0.02%	64,869
Apr 6, 2026	45.46	45.63	45.18	45.63	45.63	0.24%	89,003
Apr 2, 2026	44.66	45.78	44.58	45.52	45.52	0.18%	97,469
Apr 1, 2026	45.36	45.81	45.36	45.44	45.44	0.84%	81,789
Mar 31, 2026	44.18	45.26	44.10	45.06	45.06	3.46%	684,165
Mar 30, 2026	44.44	44.44	43.41	43.56	43.56	-1.01%	80,605
Mar 27, 2026	44.55	44.56	43.87	44.00	44.00	-1.87%	86,899
Mar 26, 2026	44.90	45.54	44.78	44.84	44.84	-1.36%	61,182
Mar 25, 2026	45.51	45.61	44.95	45.46	45.46	1.01%	38,309
Mar 24, 2026	44.32	45.25	44.32	45.01	45.01	0.71%	54,092
Mar 23, 2026	44.78	45.37	44.58	44.69	44.69	2.03%	61,825
Mar 20, 2026	44.50	44.61	43.60	43.80	43.80	-2.06%	94,086
Mar 19, 2026	44.14	45.06	44.14	44.72	44.72	0.13%	198,687
Mar 18, 2026	44.92	45.12	44.66	44.66	44.66	-1.15%	33,752
Mar 17, 2026	45.14	45.56	45.10	45.18	45.18	0.74%	33,538
Mar 16, 2026	44.95	45.23	44.82	44.85	44.85	0.73%	43,518
Mar 13, 2026	44.92	45.18	44.43	44.53	44.53	-0.30%	46,116
Mar 12, 2026	45.19	45.26	44.63	44.66	44.66	-2.30%	76,184
Mar 11, 2026	45.66	45.85	45.41	45.71	45.71	-0.33%	51,391
Mar 10, 2026	46.00	46.60	45.71	45.86	45.86	-0.52%	37,588
Mar 9, 2026	45.31	46.20	44.59	46.10	46.10	0.88%	128,479
Mar 6, 2026	45.93	45.93	45.44	45.70	45.70	-2.25%	83,661
Mar 5, 2026	47.12	47.34	46.36	46.75	46.75	-1.66%	44,761
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