Nuveen ESG Small-Cap ETF (NUSC) Historical Stock Data
42.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUSC is down -0.39% a day on average. There have been 11 days where Nuveen ESG Small-Cap ETF closed green and 19 days where NUSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 42.24 | 42.46 | ↑$0.22 (0.52%) | 42.04 | 42.50 | 54.33K |
| 2024-12-23 | 42.03 | 42.18 | ↑$0.15 (0.36%) | 41.79 | 42.18 | 92.96K |
| 2024-12-20 | 41.64 | 42.15 | ↑$0.51 (1.22%) | 41.62 | 42.57 | 109.56K |
| 2024-12-19 | 42.30 | 41.74 | ↓$0.56 (-1.32%) | 41.71 | 42.45 | 205.83K |
| 2024-12-18 | 43.88 | 41.87 | ↓$2.01 (-4.57%) | 41.70 | 43.96 | 88.52K |
| 2024-12-17 | 44.49 | 44.14 | ↓$0.35 (-0.79%) | 44.06 | 44.49 | 60.19K |
| 2024-12-16 | 44.53 | 44.65 | ↑$0.12 (0.27%) | 44.44 | 44.82 | 61.55K |
| 2024-12-13 | 44.90 | 44.51 | ↓$0.39 (-0.87%) | 44.32 | 44.90 | 39.35K |
| 2024-12-12 | 45.08 | 44.83 | ↓$0.25 (-0.55%) | 44.83 | 45.29 | 65.30K |
| 2024-12-11 | 45.43 | 45.28 | ↓$0.15 (-0.33%) | 45.15 | 45.45 | 54.28K |
| 2024-12-10 | 45.26 | 45.01 | ↓$0.25 (-0.55%) | 44.93 | 45.35 | 40.24K |
| 2024-12-09 | 45.85 | 45.35 | ↓$0.50 (-1.09%) | 45.31 | 45.92 | 97.84K |
| 2024-12-06 | 45.85 | 45.58 | ↓$0.27 (-0.59%) | 45.44 | 45.85 | 93.85K |
| 2024-12-05 | 45.98 | 45.48 | ↓$0.50 (-1.09%) | 45.46 | 46.03 | 89.23K |
| 2024-12-04 | 45.96 | 46.03 | ↑$0.07 (0.15%) | 45.74 | 46.07 | 53.11K |
| 2024-12-03 | 45.94 | 45.81 | ↓$0.13 (-0.28%) | 45.72 | 46.04 | 76.92K |
| 2024-12-02 | 46.10 | 46.01 | ↓$0.09 (-0.20%) | 45.78 | 46.14 | 78.86K |
| 2024-11-29 | 46.17 | 45.99 | ↓$0.18 (-0.39%) | 45.98 | 46.17 | 31.94K |
| 2024-11-27 | 46.13 | 45.90 | ↓$0.23 (-0.50%) | 45.88 | 46.40 | 46.26K |
| 2024-11-26 | 46.08 | 45.91 | ↓$0.17 (-0.37%) | 45.69 | 46.08 | 55.15K |
| 2024-11-25 | 45.90 | 46.20 | ↑$0.30 (0.65%) | 45.90 | 46.61 | 82.26K |
| 2024-11-22 | 44.82 | 45.45 | ↑$0.63 (1.39%) | 44.82 | 45.49 | 92.15K |
| 2024-11-21 | 44.27 | 44.65 | ↑$0.38 (0.86%) | 44.13 | 44.76 | 55.16K |
| 2024-11-20 | 43.88 | 43.98 | ↑$0.10 (0.23%) | 43.54 | 43.98 | 73.38K |
| 2024-11-19 | 43.34 | 43.84 | ↑$0.50 (1.15%) | 43.34 | 43.86 | 71.77K |
| 2024-11-18 | 43.77 | 43.78 | ↑$0.01 (0.02%) | 43.67 | 44.00 | 169.47K |
| 2024-11-15 | 44.31 | 43.71 | ↓$0.60 (-1.35%) | 43.66 | 44.31 | 87.72K |
| 2024-11-14 | 44.98 | 44.29 | ↓$0.69 (-1.53%) | 44.22 | 44.98 | 104.20K |
| 2024-11-13 | 45.45 | 44.90 | ↓$0.55 (-1.21%) | 44.86 | 45.51 | 178.15K |
| 2024-11-12 | 45.55 | 45.12 | ↓$0.43 (-0.94%) | 45.01 | 45.77 | 82.80K |
Create an account or log in to view more rows.
$NUSC holding and buying these dips is so easy.
$NUSC Futes looking great
$NUSC dont be a POS today
$NUSC Let’s get it
$NUSC what’s gonna happen now
$NUSC I still don’t wanna buy it
$NUSC Nothing but time to wait
$NUSC make it rain
let’s see some green
$NUSC Let it go...
$NUSC Lol she wants higher