NUSC - Nuveen ESG Small-Cap ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201928.9728.9728.7428.7928.79854,500
Jun 13, 201928.9029.0328.8829.0029.0010,500
Jun 12, 201928.7728.7728.6628.7428.749,700
Jun 11, 201929.0529.0828.6928.7628.7619,900
Jun 10, 201929.0429.0428.8228.8328.839,100
Jun 07, 201928.5628.7728.5628.6928.697,400
Jun 06, 201928.4828.5528.2328.4628.4629,500
Jun 05, 201928.5928.5928.2228.5028.5013,900
Jun 04, 201928.0528.4628.0428.4628.4618,900
Jun 03, 201927.7327.8527.7227.7927.798,000
May 31, 201927.6827.7327.5927.6827.68556,500
May 30, 201928.1928.2627.9428.0328.0330,500
May 29, 201928.0928.1427.9328.0828.0810,100
May 28, 201928.5828.5828.2728.2728.2741,600
May 24, 201928.4028.5428.4028.5128.519,900
May 23, 201928.3528.3828.2428.3428.3414,100
May 22, 201928.9928.9928.7328.8028.8025,800
May 21, 201928.8729.0528.8729.0329.0326,400
May 20, 201928.8128.8328.6528.6828.6816,800
May 17, 201929.0429.2728.9228.9228.9217,800
May 16, 201929.3829.3829.2629.2829.284,700
May 15, 201928.7929.0928.7929.0529.056,100
May 14, 201928.8829.0528.7528.9428.9413,300
May 13, 201929.0329.0328.5428.6028.6010,400
May 10, 201929.3329.4729.0029.4729.4735,600
May 09, 201929.0229.4329.0029.3929.3925,100
May 08, 201929.7029.7429.5329.5329.5320,100
May 07, 201929.9129.9129.4729.6229.6214,800
May 06, 201929.8230.2829.8230.2230.2215,300
May 03, 201929.9430.2029.9030.2030.209,400
May 02, 201929.7529.7529.4329.6829.6842,700
May 01, 201930.0330.0329.6429.6429.6440,000
Apr 30, 201930.0730.0729.7029.8829.8810,800
Apr 29, 201929.9930.0629.9429.9829.986,200
Apr 26, 201929.6729.9229.5829.9129.9114,200
Apr 25, 201929.7629.7629.4829.6129.6114,400
Apr 24, 201929.9329.9329.7629.8229.8217,800
Apr 23, 201929.3629.8229.3629.7829.7833,300
Apr 22, 201929.4529.4529.2629.3629.3610,200
Apr 18, 201929.4529.4529.1929.4129.4130,000
Apr 17, 201929.8229.8229.3429.4229.4225,500
Apr 16, 201929.6729.6929.6129.6729.6713,700
Apr 15, 201929.6829.6829.5529.6229.6218,100
Apr 12, 201929.8129.8129.5929.7229.7230,900
Apr 11, 201929.6329.6329.4729.5829.5824,000
Apr 10, 201929.3029.5429.3029.5429.549,300
Apr 09, 201929.4929.4929.1529.1529.156,000
Apr 08, 201929.5829.5829.3429.5229.5233,800
Apr 05, 201929.5229.5829.5029.5629.568,500
Apr 04, 201929.3429.3429.1729.2929.299,600
Apr 03, 201929.2129.2929.1629.2129.2110,100
Apr 02, 201929.0029.0828.9129.0629.0629,200
Apr 01, 201929.0129.1028.8729.1029.1020,600
Mar 29, 201928.8428.8428.6428.7328.73141,700
Mar 28, 201928.6228.6628.3828.6628.6612,000
Mar 27, 201928.4728.4728.0928.3628.3627,000
Mar 26, 201928.4728.5428.2828.4628.4615,900
Mar 25, 201928.1428.2827.8828.1728.179,300
Mar 22, 201928.4728.4728.0928.1028.1032,500
Mar 21, 201928.6729.0628.6728.9728.9722,100
Mar 20, 201928.6928.9028.4828.6028.6033,800
Mar 19, 201929.2029.2028.8328.8328.8317,600
Mar 18, 201928.9529.0128.8328.9728.979,600
Mar 15, 201928.8728.9028.7428.7428.7460,100
Mar 14, 201928.6628.7628.6528.6728.6717,300
Mar 13, 201928.7728.8128.7128.7528.7560,100
Mar 12, 201928.6028.6728.5828.6028.6015,100
Mar 11, 201928.2328.5028.2128.5028.5024,300
Mar 08, 201927.9828.0827.9228.0828.0812,500
Mar 07, 201928.3828.3828.0728.1328.1315,300
Mar 06, 201928.7228.7228.3528.3728.3743,000
Mar 05, 201929.0129.0128.8628.8928.8921,700
Mar 04, 201929.3429.3428.8028.9928.9912,700
Mar 01, 201929.1429.1828.9329.1629.1617,400
Feb 28, 201929.0229.0528.9128.9628.9628,900
Feb 27, 201929.0229.0728.9129.0529.0573,100
Feb 26, 201929.2429.2429.0329.0329.0323,900
Feb 25, 201929.3529.3829.1829.1929.1914,500
Feb 22, 201928.9629.1228.9629.1229.1236,700
Feb 21, 201928.8228.8928.7428.8728.8767,700
Feb 20, 201928.9229.0128.8828.9728.979,100
Feb 19, 201928.7528.8828.7228.8528.8532,100
Feb 15, 201928.5728.8228.5728.8228.8221,700
Feb 14, 201928.3028.5228.2728.4728.4713,500
Feb 13, 201928.4328.4928.3028.4428.4416,700
Feb 12, 201928.2128.3328.2028.3328.335,300
Feb 11, 201927.8328.0027.8328.0028.004,700
Feb 08, 201927.7627.7827.5527.7827.7821,700
Feb 07, 201927.8427.8427.5927.7827.7827,500
Feb 06, 201928.0928.0927.9428.0228.0240,200
Feb 05, 201928.1428.1427.9928.0728.0713,000
Feb 04, 201927.6827.9627.6827.9627.9619,000
Feb 01, 201927.7727.7927.6427.7627.7649,500
Jan 31, 201927.3827.6827.3827.6727.6731,500
Jan 30, 201927.3927.5327.1927.4127.4123,400
Jan 29, 201927.3227.3227.1827.1927.1933,600
Jan 28, 201927.0927.2527.0727.2327.2350,200
Jan 25, 201927.2127.3327.2127.3027.306,700
Jan 24, 201926.8526.9926.8526.9826.9818,100
Jan 23, 201927.0327.0326.6626.7526.7511,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...