NasdaqGM - Delayed Quote USD

Nuveen Sustainable Core ETF (NSCR)

0.0000
+0.1701
(-0.35%)
At close: 12:17:57 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202526.210026.354726.21000.00000.0000182
May 1, 202525.890025.890025.890025.890025.8900-
Apr 30, 202525.720025.720025.720025.720025.7200600
Apr 29, 202525.633025.633025.633025.633025.6330-
Apr 28, 202525.498025.498025.498025.498025.4980100
Apr 25, 202525.331025.479025.290025.479025.47902,700
Apr 24, 202525.154025.417025.154025.417025.4170600
Apr 23, 202524.820024.820024.820024.820024.8200100
Apr 22, 202524.409024.409024.409024.409024.4090-
Apr 21, 202524.000024.000023.809023.809023.8090200
Apr 17, 202524.424024.424024.424024.424024.4240-
Apr 16, 202524.470024.470024.470024.470024.4700100
Apr 15, 202525.052025.052025.052025.052025.0520100
Apr 14, 202525.050025.123025.050025.123025.1230100
Apr 11, 202524.540024.994024.540024.994024.9940100
Apr 10, 202524.720024.720024.060024.583024.5830600
Apr 9, 202523.400025.471023.400025.471025.47102,300
Apr 8, 202523.640023.640023.100023.245023.24504,300
Apr 7, 202523.600023.600021.260023.568023.568015,600
Apr 4, 202523.619023.619023.619023.619023.6190100
Apr 3, 202525.080025.080025.080025.080025.0800100
Apr 2, 202526.556026.556026.556026.556026.5560100
Apr 1, 202526.210026.355026.210026.355026.3550200
Mar 31, 202526.020026.270026.020026.270026.2700100
Mar 28, 202526.076026.076026.076026.076026.0760-
Mar 27, 202526.655026.655026.655026.655026.6550100
Mar 26, 202526.798026.798026.798026.798026.7980100
Mar 25, 202527.151027.151027.151027.151027.1510100
Mar 24, 202527.128027.128027.128027.128027.1280100
Mar 21, 202526.610026.610026.610026.610026.6100100
Mar 20, 202526.623026.623026.623026.623026.6230100
Mar 19, 202526.622026.622026.622026.622026.6220100
Mar 18, 202526.338026.338026.338026.338026.3380100
Mar 17, 202526.631026.631026.631026.631026.6310-
Mar 14, 202526.466026.466026.466026.466026.4660100
Mar 13, 202525.844025.844025.844025.844025.8440-
Mar 12, 202526.360026.360026.255026.255026.2550200
Mar 11, 202526.086026.086026.086026.086026.0860100
Mar 10, 202526.200026.210026.162026.162026.16202,300
Mar 7, 202527.043027.043027.043027.043027.0430100
Mar 6, 202526.951026.951026.951026.951026.9510100
Mar 5, 202527.438027.438027.438027.438027.4380100
Mar 4, 202527.130027.130027.130027.130027.1300100
Mar 3, 202527.562027.562027.562027.562027.5620100
Feb 28, 202528.079028.079028.079028.079028.0790100
Feb 27, 202527.629027.629027.629027.629027.6290-
Feb 26, 202527.995027.995027.995027.995027.9950-
Feb 25, 202528.017028.017028.017028.017028.0170-
Feb 24, 202528.067028.067028.067028.067028.0670100
Feb 21, 202528.231028.231028.231028.231028.2310100
Feb 20, 202528.767028.767028.767028.767028.7670100
Feb 19, 202528.900028.910028.900028.910028.9100100
Feb 18, 202528.889028.889028.889028.889028.8890-
Feb 14, 202528.897028.897028.897028.897028.8970-
Feb 13, 202528.830028.902028.814028.902028.9020600
Feb 12, 202528.622028.622028.622028.622028.6220100
Feb 11, 202528.826028.826028.826028.826028.8260100
Feb 10, 202528.860028.860028.860028.860028.8600100
Feb 7, 202528.689028.689028.689028.689028.6890-
Feb 6, 202528.975028.975028.975028.975028.9750-
Feb 5, 202528.933028.933028.933028.933028.9330-
Feb 4, 202528.874028.874028.874028.874028.8740-
Feb 3, 202528.776028.776028.776028.776028.7760100
Jan 31, 202528.994028.994028.994028.994028.9940100
Jan 30, 202529.138029.138029.138029.138029.1380300
Jan 29, 202529.119029.119029.119029.119029.1190-
Jan 28, 202529.239029.239029.239029.239029.2390100
Jan 27, 202529.030029.030029.030029.030029.0300100
Jan 24, 202529.330029.330029.330029.330029.3300100
Jan 23, 202529.326029.326029.326029.326029.3260-
Jan 22, 202529.168029.168029.168029.168029.1680-
Jan 21, 202528.975028.975028.975028.975028.9750-
Jan 17, 202528.721028.721028.721028.721028.7210100
Jan 16, 202528.490028.503028.490028.503028.5030100
Jan 15, 202528.400028.540028.400028.540028.5400100
Jan 14, 202527.890027.893027.890027.893027.8930100
Jan 13, 202527.809027.809027.809027.809027.8090-
Jan 10, 202527.730027.760027.730027.760027.7600100
Jan 8, 202528.040028.210028.040028.210028.2100200
Jan 7, 202528.410028.410028.130028.130028.1300200
Jan 6, 202528.560028.560028.409028.409028.4090200
Jan 3, 202528.257028.257028.257028.257028.2570-
Jan 2, 202528.060028.060027.928027.928027.9280100
Dec 31, 202427.980027.980027.980027.980027.9800200
Dec 30, 202427.920028.123027.920028.123028.1230200
Dec 27, 202428.240028.410028.240028.410028.4100400
Dec 26, 202428.667028.730028.615028.730028.73002,000
Dec 24, 202428.620028.711028.620028.711028.7110100
Dec 23, 202428.110028.440028.110028.440028.4400100
Dec 20, 202427.870028.234027.870028.234028.2340200
Dec 19, 202428.020028.020027.935027.935027.9350100
Dec 18, 2024 0.44 Dividend
Dec 18, 202428.850028.850027.977027.977027.9770100
Dec 17, 202429.243029.243029.243029.243028.8030-
Dec 16, 202429.405029.405029.405029.405028.9626-
Dec 13, 202429.367029.367029.367029.367028.9251-
Dec 12, 202429.465029.465029.465029.465029.0217100
Dec 11, 202429.634029.634029.634029.634029.1881-
Dec 10, 202429.436029.436029.436029.436028.9931-
Dec 9, 202429.564029.564029.564029.564029.1192-
Dec 6, 202429.731029.731029.731029.731029.2837-
Dec 5, 202429.700029.700029.700029.700029.2531-
Dec 4, 202429.762029.762029.762029.762029.3142-
Dec 3, 202429.450029.560029.450029.560029.1152200
Dec 2, 202429.525029.525029.525029.525029.0808-
Nov 29, 202429.520029.520029.520029.520029.0758-
Nov 27, 202429.370029.370029.370029.370028.9281-
Nov 26, 202429.513029.513029.513029.513029.0689-
Nov 25, 202429.341029.341029.341029.341028.8995-
Nov 22, 202429.183029.183029.183029.183028.7439-
Nov 21, 202429.120029.120029.120029.120028.6819-
Nov 20, 202428.927028.927028.927028.927028.4918-
Nov 19, 202428.960028.960028.960028.960028.5243-
Nov 18, 202428.917028.917028.917028.917028.4819-
Nov 15, 202428.809028.809028.809028.809028.3755-
Nov 14, 202429.166029.166029.166029.166028.7272-
Nov 13, 202429.281029.281029.281029.281028.8404-
Nov 12, 202429.291029.291029.291029.291028.8503-
Nov 11, 202429.397029.397029.397029.397028.9547-
Nov 8, 202429.315029.315029.315029.315028.8739-
Nov 7, 202429.216029.216029.216029.216028.7764-
Nov 6, 202429.010029.010029.010029.010028.5735100
Nov 5, 202428.359028.359028.359028.359027.9323-
Nov 4, 202428.034028.034028.034028.034027.6122-
Nov 1, 202428.055028.055028.055028.055027.6329-
Oct 31, 202428.012028.012028.012028.012027.5905100
Oct 30, 202428.527028.527028.527028.527028.0978-
Oct 29, 202428.630028.630028.630028.630028.1992100
Oct 28, 202428.683028.683028.683028.683028.2514-
Oct 25, 202428.522028.522028.522028.522028.0928-
Oct 24, 202428.600028.600028.600028.600028.1697-
Oct 23, 202428.617028.617028.617028.617028.1864100
Oct 22, 202428.880028.880028.880028.880028.4455100
Oct 21, 202428.808028.808028.808028.808028.3745100
Oct 18, 202428.945028.945028.945028.945028.5095100
Oct 17, 202428.928028.928028.928028.928028.4927-
Oct 16, 202428.939028.939028.939028.939028.5036-
Oct 15, 202428.768028.768028.768028.768028.3351100
Oct 14, 202429.090029.090029.090029.090028.6523100
Oct 11, 202428.818028.818028.818028.818028.3844100
Oct 10, 202428.592028.592028.592028.592028.1618-
Oct 9, 202428.637028.637028.637028.637028.2061100
Oct 8, 202428.398028.398028.398028.398027.9707-
Oct 7, 202428.140028.140028.140028.140027.7166-
Oct 4, 202428.408028.408028.408028.408027.9806-
Oct 3, 202428.194028.194028.194028.194027.7698-
Oct 2, 202428.202028.202028.202028.202027.7777-
Oct 1, 202428.199028.199028.199028.199027.7747-
Sep 30, 202428.367028.367028.367028.367027.9402-
Sep 27, 202428.288028.288028.288028.288027.8624-
Sep 26, 202428.286028.286028.286028.286027.8604-
Sep 25, 202428.186028.186028.186028.186027.7619-
Sep 24, 202428.237028.237028.237028.237027.8121-
Sep 23, 202428.236028.236028.236028.236027.8112-
Sep 20, 202428.190028.190028.190028.190027.7658-
Sep 19, 202428.283028.283028.283028.283027.8574-
Sep 18, 202427.805027.805027.805027.805027.3866100
Sep 17, 202427.853027.853027.853027.853027.4339-
Sep 16, 202427.770027.796027.770027.796027.3778200
Sep 13, 202427.699027.699027.699027.699027.2822-
Sep 12, 202427.484027.484027.484027.484027.0705-
Sep 11, 202427.275027.275027.275027.275026.8646-
Sep 10, 202426.970026.970026.970026.970026.5642-
Sep 9, 202426.850026.850026.850026.850026.4460-
Sep 6, 202426.587026.587026.587026.587026.1870-
Sep 5, 202426.993026.993026.993026.993026.5869-
Sep 4, 202427.150027.176027.140027.140026.7316600
Sep 3, 202427.200027.200027.200027.200026.7907200
Aug 30, 202427.807027.807027.807027.807027.3886-
Aug 29, 202427.506027.506027.506027.506027.0921-
Aug 28, 202427.523027.523027.523027.523027.1089-
Aug 27, 202427.631027.631027.631027.631027.2153-
Aug 26, 202427.615027.615027.615027.615027.1995-
Aug 23, 202427.743027.743027.743027.743027.3256100
Aug 22, 202427.294027.294027.294027.294026.8833100
Aug 21, 202427.523027.523027.523027.523027.1089-
Aug 20, 202427.392027.392027.392027.392026.9799100
Aug 19, 202427.453027.453027.453027.453027.0399-
Aug 16, 202427.239027.239027.239027.239026.8292100
Aug 15, 202427.153027.153027.153027.153026.7444-
Aug 14, 202426.784026.784026.784026.784026.3810-
Aug 13, 202426.631026.631026.631026.631026.2303-
Aug 12, 202426.195026.195026.195026.195025.8009100
Aug 9, 202426.237026.237026.237026.237025.8422100
Aug 8, 202426.033026.033026.033026.033025.6413-
Aug 7, 202425.484025.484025.484025.484025.1006-
Aug 6, 202425.708025.708025.708025.708025.3212-
Aug 5, 202425.468025.468025.468025.468025.0848100
Aug 2, 202426.209026.209026.209026.209025.8146100
Aug 1, 202426.699026.699026.699026.699026.2973-
Jul 31, 202427.085027.085027.085027.085026.6775-
Jul 30, 202426.634026.634026.634026.634026.2333-
Jul 29, 202426.799026.799026.799026.799026.3958-
Jul 26, 202426.782026.782026.782026.782026.3790-
Jul 25, 202426.555026.555026.555026.555026.1554-
Jul 24, 202426.727026.727026.727026.727026.3249100
Jul 23, 202427.250027.250027.250027.250026.8400100
Jul 22, 202427.318027.318027.318027.318026.9070100
Jul 19, 202426.968026.968026.968026.968026.5622100
Jul 18, 202427.181027.181027.181027.181026.7720-
Jul 17, 202427.380027.380027.380027.380026.9680-
Jul 16, 202427.833027.833027.833027.833027.4142-
Jul 15, 202427.723027.723027.723027.723027.3059100
Jul 12, 202427.699027.699027.699027.699027.2822-
Jul 11, 202427.564027.564027.564027.564027.1493-
Jul 10, 202427.812027.812027.812027.812027.3935100
Jul 9, 202427.533027.533027.533027.533027.1187-
Jul 8, 202427.507027.507027.507027.507027.0931-
Jul 5, 202427.503027.503027.503027.503027.0892-
Jul 3, 202427.391027.391027.391027.391026.9789-
Jul 2, 202427.278027.278027.278027.278026.8676-
Jul 1, 202427.166027.166027.166027.166026.7573-
Jun 28, 202427.123027.123027.123027.123026.7149-
Jun 27, 202427.261027.261027.261027.261026.8508-
Jun 26, 202427.264027.264027.264027.264026.8538-
Jun 25, 202427.252027.252027.252027.252026.8420-
Jun 24, 202427.141027.141027.141027.141026.7326-
Jun 21, 202427.208027.208027.208027.208026.7986-
Jun 20, 202427.275027.275027.275027.275026.8646-
Jun 18, 202427.312027.312027.312027.312026.9011-
Jun 17, 202427.232027.232027.232027.232026.8223100
Jun 14, 202427.025027.025027.025027.025026.6184-
Jun 13, 202427.110027.110027.110027.110026.7021-
Jun 12, 202427.065027.065027.065027.065026.6578100
Jun 11, 202426.788026.788026.788026.788026.3849100
Jun 10, 202426.767026.767026.767026.767026.3643-
Jun 7, 202426.590026.590026.590026.590026.1899-
Jun 6, 202426.604026.604026.604026.604026.2037-
Jun 5, 202426.608026.608026.608026.608026.2076-
Jun 4, 202426.311026.311026.311026.311025.9151-
Jun 3, 202426.345026.345026.345026.345025.9486-
May 31, 202426.290026.290026.290026.290025.8944-
May 30, 202426.079026.079026.079026.079025.6866-
May 29, 202426.281026.281026.281026.281025.8856100
May 28, 202426.444026.444026.444026.444026.0461-
May 24, 202426.404026.404026.404026.404026.0067-
May 23, 202426.237026.237026.237026.237025.8422-
May 22, 202426.344026.344026.344026.344025.9476-
May 21, 202426.457026.457026.457026.457026.0589-
May 20, 202426.396026.396026.396026.396025.9988100
May 17, 202426.384026.384026.384026.384025.9870-
May 16, 202426.384026.384026.384026.384025.9870-
May 15, 202426.474026.474026.474026.474026.0757-
May 14, 202426.148026.148026.148026.148025.7546-
May 13, 202426.042026.042026.042026.042025.6502100
May 10, 202426.125026.125026.125026.125025.7319-
May 9, 202426.066026.066026.066026.066025.6738-
May 8, 202425.910025.910025.910025.910025.5201-
May 7, 202425.895025.895025.895025.895025.5054-
May 6, 202425.810025.810025.810025.810025.4217-
May 3, 202425.518025.518025.518025.518025.1340-
May 2, 202425.278025.278025.278025.278024.8977-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.