Nuveen Sustainable Core ETF (NSCR)
NASDAQ: NSCR · Real-Time Price · USD
31.72
+0.11 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
NSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.35% | 17 |
| Dec 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.16% | - |
| Dec 3, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.31% | - |
| Dec 2, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.22% | 1 |
| Dec 1, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.77% | - |
| Nov 28, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.42% | - |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.57% | - |
| Nov 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.29% | - |
| Nov 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.73% | - |
| Nov 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.85% | 1 |
| Nov 20, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.57% | 6 |
| Nov 19, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.31% | - |
| Nov 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.82% | 10 |
| Nov 17, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.78% | - |
| Nov 14, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.09% | - |
| Nov 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.87% | 4 |
| Nov 12, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.17% | - |
| Nov 11, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.02% | - |
| Nov 10, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.74% | 2 |
| Nov 7, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.22% | 7 |
| Nov 6, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.10% | - |
| Nov 5, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.43% | - |
| Nov 4, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.26% | - |
| Nov 3, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.17% | - |
| Oct 31, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.13% | - |
| Oct 30, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.87% | - |
| Oct 29, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.25% | - |
| Oct 28, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.31% | - |
| Oct 27, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.34% | - |
| Oct 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.72% | - |
| Oct 23, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.58% | - |
| Oct 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.62% | - |
| Oct 21, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.41% | - |
| Oct 20, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.02% | - |
| Oct 17, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.61% | - |
| Oct 16, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.88% | - |
| Oct 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.28% | 8 |
| Oct 14, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.15% | - |
| Oct 13, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.46% | - |
| Oct 10, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.53% | 5 |
| Oct 9, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.91 | -0.50% | - |
| Oct 8, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.38% | - |
| Oct 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.76% | 60 |
| Oct 6, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.53% | 10 |
| Oct 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.13% | - |
| Oct 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.11% | - |
| Oct 1, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.18% | 10 |
| Sep 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.41% | - |
| Sep 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.23% | - |
| Sep 26, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.58% | - |