NasdaqGM - Delayed Quote • USD
Nuveen Sustainable Core ETF (NSCR)
At close: May 28 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
May 24, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
May 23, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
May 22, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
May 21, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
May 20, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
May 17, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
May 16, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
May 15, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
May 14, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
May 13, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
May 10, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
May 9, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
May 8, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
May 7, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
May 6, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
May 3, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
May 2, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
May 1, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Apr 30, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Apr 29, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Apr 26, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Apr 25, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
Apr 24, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Apr 23, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
Apr 22, 2024 | 25.26 | 25.26 | 25.10 | 25.10 | 25.10 | 4,200 |
Apr 19, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Apr 18, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 17, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Apr 16, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Apr 15, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 12, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
Apr 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 10, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Apr 9, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
Apr 8, 2024 | 26.06 | 26.06 | 26.03 | 26.03 | 26.03 | 400 |
Apr 5, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
Apr 4, 2024 | 26.22 | 26.22 | 25.74 | 25.74 | 25.74 | 8,700 |
Apr 3, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
Apr 2, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
Apr 1, 2024 | 26.11 | 26.12 | 26.10 | 26.12 | 26.12 | 300 |
Mar 28, 2024 | 26.11 | 26.17 | 26.11 | 26.17 | 26.17 | 200 |
Mar 27, 2024 | 25.98 | 26.08 | 25.98 | 26.08 | 26.08 | 3,900 |
Mar 26, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
Mar 25, 2024 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | 1,500 |
Mar 22, 2024 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 2,000 |
Mar 21, 2024 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 3,900 |
Mar 20, 2024 | 25.69 | 25.91 | 25.68 | 25.91 | 25.91 | 10,200 |
Mar 19, 2024 | 25.44 | 25.68 | 25.44 | 25.68 | 25.68 | 7,300 |
Mar 18, 2024 | 25.62 | 25.62 | 25.49 | 25.49 | 25.49 | 8,500 |
Mar 15, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
Mar 14, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
Mar 13, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
Mar 12, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
Mar 11, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
Mar 8, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
Mar 7, 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 99,900 |
Related Tickers
GDX VanEck Gold Miners ETF
36.10
+2.38%
SMH VanEck Semiconductor ETF
249.83
+2.28%
EPU iShares MSCI Peru ETF
43.89
+2.07%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.69
+2.05%
KGRN KraneShares MSCI China Clean Technology ETF
20.79
+2.01%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.74
+1.86%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.47
+1.83%
DBC Invesco DB Commodity Index Tracking Fund
23.94
+1.79%
NANR SPDR S&P North American Natural Resources ETF
57.45
+1.75%
SOXX iShares Semiconductor ETF
242.59
+1.69%
IDX VanEck Indonesia Index ETF
16.88
+1.67%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.11
+1.64%
PSI Invesco Semiconductors ETF
60.59
+1.46%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.65
+1.43%
FTXL First Trust Nasdaq Semiconductor ETF
96.91
+1.42%
PXE Invesco Energy Exploration & Production ETF
34.25
+1.39%
XSD SPDR S&P Semiconductor ETF
249.23
+1.37%
COM Direxion Auspice Broad Commodity Strategy ETF
30.21
+1.36%
FLTW Franklin FTSE Taiwan ETF
46.85
+1.35%
EWJV iShares MSCI Japan Value ETF
32.58
+1.24%
EWT iShares MSCI Taiwan ETF
52.30
+1.18%
VDE Vanguard Energy Index Fund ETF Shares
129.36
+1.14%
FIVG Defiance 5G Next Gen Connectivity ETF
40.36
+1.13%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.50
+1.11%
IYW iShares U.S. Technology ETF
143.08
+1.09%
IYE iShares U.S. Energy ETF
48.68
+1.08%
FENY Fidelity MSCI Energy Index ETF
25.42
+1.07%
GLD SPDR Gold Shares
218.19
+1.05%
XLE Energy Select Sector SPDR Fund
92.31
+1.03%
IAU iShares Gold Trust
44.57
+1.02%
IXN iShares Global Tech ETF
78.68
+1.01%
FTXN First Trust Nasdaq Oil & Gas ETF
31.17
+1.01%
FTEC Fidelity MSCI Information Technology Index ETF
163.77
+0.97%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
33.02
+0.95%
ECH iShares MSCI Chile ETF
29.43
+0.93%
FYLD Cambria Foreign Shareholder Yield ETF
28.14
+0.90%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.71
+0.89%
VGT Vanguard Information Technology Index Fund ETF Shares
549.92
+0.86%
IGM iShares Expanded Tech Sector ETF
90.18
+0.83%
DXJ WisdomTree Japan Hedged Equity Fund
110.48
+0.82%
SDG iShares MSCI Global Sustainable Development Goals ETF
80.13
+0.75%
QTUM Defiance Quantum ETF
63.51
+0.75%
XLG Invesco S&P 500 Top 50 ETF
43.85
+0.74%
FILL iShares MSCI Global Energy Producers ETF
26.93
+0.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.51
+0.71%
QLD ProShares Ultra QQQ
92.41
+0.71%
MGK Vanguard Mega Cap Growth Index Fund
297.91
+0.70%
FLJH Franklin FTSE Japan Hedged ETF
31.85
+0.70%
IWY iShares Russell Top 200 Growth ETF
203.39
+0.69%
EYLD Cambria Emerging Shareholder Yield ETF
35.92
+0.67%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.06
+0.67%
IETC iShares U.S. Tech Independence Focused ETF
71.81
+0.66%
IOO iShares Global 100 ETF
93.95
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
44.72
+0.64%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.72
+0.64%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.35
+0.63%
XTL SPDR S&P Telecom ETF
74.25
+0.63%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.60
+0.63%
IPKW Invesco International BuyBack Achievers ETF
41.47
+0.63%
IVW iShares S&P 500 Growth ETF
88.14
+0.63%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.88
+0.60%
SCHG Schwab U.S. Large-Cap Growth ETF
96.49
+0.59%
IUSG iShares Core S&P U.S. Growth ETF
121.89
+0.58%
GDMA Gadsden Dynamic Multi-Asset ETF
31.36
+0.57%
TMFC Motley Fool 100 Index ETF
51.32
+0.57%
BBJP JPMorgan BetaBuilders Japan ETF
56.63
+0.57%
ONEQ Fidelity Nasdaq Composite Index ETF
67.04
+0.55%
VUG Vanguard Growth Index Fund ETF Shares
357.39
+0.54%
SPMO Invesco S&P 500 Momentum ETF
82.74
+0.51%
RAAX VanEck Inflation Allocation ETF
27.46
+0.49%
TUR iShares MSCI Turkey ETF
43.25
+0.49%
EWD iShares MSCI Sweden ETF
41.86
+0.48%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
89.48
+0.47%
NULG Nuveen ESG Large-Cap Growth ETF
77.65
+0.47%
IQIN IQ 500 International ETF
34.78
+0.45%
BLOK Amplify Transformational Data Sharing ETF
33.88
+0.44%
IWF iShares Russell 1000 Growth ETF
347.56
+0.44%
ILCG iShares Morningstar Growth ETF
78.16
+0.44%
TRTY Cambria Trinity ETF
26.32
+0.43%
OEF iShares S&P 100 ETF
254.54
+0.43%
BOUT Innovator IBD Breakout Opportunities ETF
35.41
+0.43%
XLK Technology Select Sector SPDR Fund
216.10
+0.42%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
56.26
+0.41%
ENFR Alerian Energy Infrastructure ETF
25.59
+0.39%
SPHQ Invesco S&P 500 Quality ETF
61.97
+0.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.63
+0.37%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.76
+0.36%
FNDF Schwab Fundamental International Large Company Index ETF
36.21
+0.36%
PFXF VanEck Preferred Securities ex Financials ETF
17.44
+0.35%
QQQ Invesco QQQ Trust
459.68
+0.38%
CNRG SPDR Kensho Clean Power ETF
67.47
+0.34%
FDVV Fidelity High Dividend ETF
46.64
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.72
+0.32%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.50
+0.31%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
37.19
+0.30%
GXG Global X MSCI Colombia ETF
26.96
+0.30%
FCAL First Trust California Municipal High Income ETF
49.05
+0.29%
GAA Cambria Global Asset Allocation ETF
28.90
+0.28%
DSI iShares MSCI KLD 400 Social ETF
101.68
+0.28%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
103.80
+0.27%