Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
27.12
+0.88 (3.36%)
May 12, 2025, 4:00 PM - Market closed
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 3.35% | 2 |
| May 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.14% | 7 |
| May 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.41% | 23 |
| May 7, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.53% | 101 |
| May 6, 2025 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | -0.54% | 101 |
| May 5, 2025 | 26.33 | 26.33 | 26.18 | 26.18 | 26.18 | -0.41% | 186 |
| May 2, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.29 | 1.53% | 2,328 |
| May 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% | 617 |
| Apr 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.34% | 617 |
| Apr 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | 29 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.07% | 29 |
| Apr 25, 2025 | 25.33 | 25.48 | 25.29 | 25.48 | 25.48 | 0.24% | 2,709 |
| Apr 24, 2025 | 25.15 | 25.42 | 25.15 | 25.42 | 25.42 | 2.41% | 612 |
| Apr 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.68% | 16 |
| Apr 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.52% | 163 |
| Apr 21, 2025 | 24.00 | 24.00 | 23.81 | 23.81 | 23.81 | -2.52% | 163 |
| Apr 17, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.19% | 18 |
| Apr 16, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -2.32% | 18 |
| Apr 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.28% | 6 |
| Apr 14, 2025 | 25.05 | 25.12 | 25.05 | 25.12 | 25.12 | 0.52% | 107 |
| Apr 11, 2025 | 24.54 | 24.99 | 24.54 | 24.99 | 24.99 | 1.67% | 108 |
| Apr 10, 2025 | 24.72 | 24.72 | 24.06 | 24.58 | 24.58 | -3.49% | 598 |
| Apr 9, 2025 | 23.40 | 25.47 | 23.40 | 25.47 | 25.47 | 9.58% | 2,263 |
| Apr 8, 2025 | 23.64 | 23.64 | 23.10 | 23.25 | 23.25 | -1.37% | 4,252 |
| Apr 7, 2025 | 23.60 | 23.60 | 21.26 | 23.57 | 23.57 | -0.22% | 15,559 |
| Apr 4, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -5.83% | 54 |
| Apr 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -5.56% | 4 |
| Apr 2, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.76% | 1 |
| Apr 1, 2025 | 26.21 | 26.36 | 26.21 | 26.36 | 26.36 | 0.32% | 182 |
| Mar 31, 2025 | 26.02 | 26.27 | 26.02 | 26.27 | 26.27 | 0.74% | 136 |
| Mar 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -2.17% | 20 |
| Mar 27, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.53% | 20 |
| Mar 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.30% | 10 |
| Mar 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.08% | 1 |
| Mar 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.95% | 31 |
| Mar 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.05% | 30 |
| Mar 20, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - | 30 |
| Mar 19, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.08% | 42 |
| Mar 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.10% | 32 |
| Mar 17, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.62% | 7 |
| Mar 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.41% | 7 |
| Mar 13, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.57% | 153 |
| Mar 12, 2025 | 26.36 | 26.36 | 26.26 | 26.26 | 26.26 | 0.65% | 153 |
| Mar 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.29% | 14 |
| Mar 10, 2025 | 26.20 | 26.21 | 26.16 | 26.16 | 26.16 | -3.26% | 2,279 |
| Mar 7, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.34% | 20 |
| Mar 6, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.77% | 16 |
| Mar 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.14% | 28 |
| Mar 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.57% | 47 |
| Mar 3, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.84% | 43 |