Nuveen Sustainable Core ETF - NSCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	29.23	29.19	29.19	29.23	29.19	5
July 14, 2025	29.19	29.19	29.19	29.19	29.19	5
July 11, 2025	29.09	29.09	29.09	29.09	29.09	100
July 10, 2025	29.19	29.19	29.19	29.19	29.19	42
July 09, 2025	29.17	29.17	29.17	29.17	29.17	42
July 08, 2025	28.94	28.94	28.94	28.94	28.94	42
July 07, 2025	28.99	28.99	28.99	28.99	28.99	42
July 03, 2025	29.16	29.16	29.16	29.16	29.16	6
July 02, 2025	28.86	28.86	28.86	28.86	28.86	100
July 01, 2025	28.72	28.72	28.72	28.72	28.72	1,172
June 30, 2025	28.95	28.95	28.95	28.95	28.95	1,172
June 27, 2025	28.75	28.75	28.75	28.75	28.75	1,172
June 26, 2025	28.6	28.6	28.6	28.6	28.6	1,172
June 25, 2025	28.31	28.31	28.31	28.31	28.31	1,172
June 24, 2025	28.27	28.27	28.27	28.27	28.27	1,172
June 23, 2025	27.89	27.89	27.89	27.89	27.89	1,172
June 20, 2025	27.72	27.6	27.6	27.85	27.6	1,172
June 18, 2025	27.73	27.73	27.73	27.73	27.73	100
June 17, 2025	27.81	27.81	27.81	27.81	27.81	100
June 16, 2025	27.97	27.97	27.97	27.97	27.97	14
June 13, 2025	27.83	27.69	27.69	27.83	27.69	516
June 12, 2025	28.01	28.01	28.01	28.01	28.01	50
June 11, 2025	27.92	27.92	27.92	27.92	27.92	50
June 10, 2025	27.98	27.98	27.98	27.98	27.98	100
June 09, 2025	27.91	27.9	27.9	27.91	27.9	236
June 06, 2025	27.94	27.94	27.94	27.94	27.94	100
June 05, 2025	27.76	27.66	27.66	27.76	27.66	100
June 04, 2025	27.78	27.76	27.76	27.78	27.76	600
June 03, 2025	27.71	27.71	27.71	27.71	27.71	0
June 02, 2025	27.53	27.53	27.53	27.53	27.53	0
May 30, 2025	27.43	27.43	27.43	27.43	27.43	36
May 29, 2025	27.43	27.43	27.43	27.43	27.43	100
May 28, 2025	27.27	27.27	27.27	27.27	27.27	0
May 27, 2025	27.4	27.4	27.4	27.4	27.4	18
May 23, 2025	26.85	26.85	26.85	26.85	26.85	182
May 22, 2025	27.07	27.07	27.07	27.07	27.07	182
May 21, 2025	27.12	27.12	27.12	27.12	27.12	182
May 20, 2025	27.53	27.53	27.53	27.53	27.53	182
May 19, 2025	27.65	27.65	27.65	27.65	27.65	182
May 16, 2025	27.6	27.6	27.6	27.6	27.6	182
May 15, 2025	27.41	27.41	27.41	27.41	27.41	182
May 14, 2025	27.31	27.31	27.31	27.31	27.31	182
May 13, 2025	27.29	27.29	27.29	27.29	27.29	182
May 12, 2025	27.12	27.12	27.12	27.12	27.12	100
May 09, 2025	26.24	26.24	26.24	26.24	26.24	182
May 08, 2025	26.28	26.28	26.28	26.28	26.28	182
May 07, 2025	26.17	26.17	26.17	26.17	26.17	182
May 06, 2025	26.06	26.04	26.04	26.06	26.04	101
May 05, 2025	26.33	26.18	26.18	26.33	26.18	200
May 02, 2025	26.36	26.29	26.29	26.36	26.29	2,328
May 01, 2025	25.89	25.89	25.89	25.89	25.89	182
April 30, 2025	25.72	25.72	25.72	25.72	25.72	617
April 29, 2025	25.63	25.63	25.63	25.63	25.63	182
April 28, 2025	25.5	25.5	25.5	25.5	25.5	182
April 25, 2025	25.33	25.48	25.48	25.48	25.29	2,709
April 24, 2025	25.15	25.42	25.42	25.42	25.15	612
April 23, 2025	24.82	24.82	24.82	24.82	24.82	182
April 22, 2025	24.41	24.41	24.41	24.41	24.41	182
April 21, 2025	24	23.81	23.81	24	23.81	200
April 17, 2025	24.42	24.42	24.42	24.42	24.42	182

Nuveen Sustainable Core ETF (NSCR) NASDAQ