Nuveen ESG Small-Cap (NUSC)
CBOE: NUSC
· Real-Time Price · USD
43.38
0.01 (0.02%)
At close: Aug 28, 2025, 2:59 PM
NUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 43.09 | 43.43 | 43.09 | 43.37 | 43.37 | 0.65% | 86,250 |
| Aug 26, 2025 | 42.98 | 43.23 | 42.98 | 43.09 | 43.09 | 0.40% | 99,813 |
| Aug 25, 2025 | 43.24 | 43.24 | 42.91 | 42.92 | 42.92 | -0.95% | 109,833 |
| Aug 22, 2025 | 42.10 | 43.46 | 42.10 | 43.33 | 43.33 | 3.27% | 82,900 |
| Aug 21, 2025 | 41.73 | 42.04 | 41.71 | 41.96 | 41.96 | 0.02% | 101,300 |
| Aug 20, 2025 | 42.04 | 42.09 | 41.73 | 41.95 | 41.95 | -0.45% | 85,500 |
| Aug 19, 2025 | 42.16 | 42.53 | 42.03 | 42.14 | 42.14 | -0.12% | 129,000 |
| Aug 18, 2025 | 41.97 | 42.22 | 41.97 | 42.19 | 42.19 | 0.43% | 74,222 |
| Aug 15, 2025 | 42.20 | 42.20 | 41.89 | 42.01 | 42.01 | -0.31% | 48,613 |
| Aug 14, 2025 | 42.12 | 42.18 | 41.88 | 42.14 | 42.14 | -1.31% | 48,100 |
| Aug 13, 2025 | 42.08 | 42.72 | 42.08 | 42.70 | 42.70 | 2.08% | 57,535 |
| Aug 12, 2025 | 41.04 | 41.83 | 40.94 | 41.83 | 41.83 | 2.78% | 137,922 |
| Aug 11, 2025 | 40.98 | 41.00 | 40.65 | 40.70 | 40.70 | -0.37% | 53,644 |
| Aug 8, 2025 | 41.02 | 41.12 | 40.81 | 40.85 | 40.85 | -0.05% | 74,517 |
| Aug 7, 2025 | 41.16 | 41.27 | 40.67 | 40.87 | 40.87 | -0.27% | 67,100 |
| Aug 6, 2025 | 41.23 | 41.23 | 40.90 | 40.98 | 40.98 | -0.24% | 301,811 |
| Aug 5, 2025 | 41.26 | 41.26 | 40.73 | 41.08 | 41.08 | -0.19% | 289,322 |
| Aug 4, 2025 | 40.74 | 41.16 | 40.70 | 41.16 | 41.16 | 1.81% | 58,100 |
| Aug 1, 2025 | 40.46 | 40.66 | 40.07 | 40.43 | 40.43 | -1.65% | 46,829 |
| Jul 31, 2025 | 41.61 | 41.68 | 41.07 | 41.11 | 41.11 | -1.63% | 41,003 |