MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NUSC — Nuveen ESG Small-Cap ETF
Cboe BZXNuveen ESG Small-Cap ETF
$49.62
+0.31(+0.63%)
- O
- 49.47
- H
- 49.83
- L
- 49.02
- V
- 79.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.62
Period Return+36.43%
Period High$53.30
Period Low$36.25
Avg Daily Volume88.6K
Total Trading Days365
NUSC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.47 | $49.83 | $49.02 | $49.62 | +$0.31 | +0.63% | 79,094 | $49.65 | $49.02 $49.83 |
| Oct 2, 2026 | $49.25 | $49.53 | $49.24 | $49.31 | +$0.53 | +1.09% | 51,772 | $49.33 | $49.24 $49.53 |
| Oct 1, 2026 | $48.61 | $48.91 | $48.32 | $48.78 | +$0.26 | +0.53% | 70,620 | $48.67 | $48.32 $48.91 |
| Sep 30, 2026 | $48.92 | $48.92 | $48.53 | $48.53 | $-0.18 | -0.36% | 60,484 | $48.73 | $48.53 $48.92 |
| Sep 29, 2026 | $48.91 | $48.91 | $48.39 | $48.70 | $-0.13 | -0.27% | 31,572 | $48.55 | $48.39 $48.91 |
| Sep 28, 2026 | $49.04 | $49.05 | $48.69 | $48.83 | $-0.45 | -0.91% | 61,808 | $48.89 | $48.69 $49.05 |
| Sep 25, 2026 | $49.39 | $49.45 | $49.09 | $49.28 | +$0.13 | +0.26% | 110,302 | $49.24 | $49.09 $49.45 |
| Sep 24, 2026 | $49.23 | $49.23 | $48.80 | $49.15 | $-0.24 | -0.49% | 41,305 | $49.04 | $48.80 $49.23 |
| Sep 23, 2026 | $49.74 | $49.74 | $49.36 | $49.39 | $-0.48 | -0.96% | 56,800 | $49.51 | $49.36 $49.74 |
| Sep 22, 2026 | $50.07 | $50.21 | $49.76 | $49.87 | +$0.07 | +0.14% | 58,130 | $49.98 | $49.76 $50.21 |
| Sep 21, 2026 | $50.01 | $50.01 | $49.61 | $49.80 | +$0.23 | +0.46% | 86,890 | $49.85 | $49.61 $50.01 |
| Sep 18, 2026 | $49.69 | $49.69 | $49.37 | $49.57 | $-0.31 | -0.61% | 67,555 | $49.48 | $49.37 $49.69 |
| Sep 17, 2026 | $50.13 | $50.16 | $49.88 | $49.88 | +$0.31 | +0.62% | 69,003 | $50.03 | $49.88 $50.16 |
| Sep 16, 2026 | $50.02 | $50.11 | $49.11 | $49.57 | $-0.21 | -0.42% | 92,616 | $49.77 | $49.11 $50.11 |
| Sep 15, 2026 | $49.96 | $50.12 | $49.76 | $49.78 | $-0.24 | -0.48% | 46,160 | $49.86 | $49.76 $50.12 |
| Sep 14, 2026 | $49.96 | $50.25 | $49.84 | $50.02 | $-0.17 | -0.34% | 56,775 | $50.08 | $49.84 $50.25 |
| Sep 11, 2026 | $50.24 | $50.44 | $50.06 | $50.19 | +$0.39 | +0.78% | 33,290 | $50.22 | $50.06 $50.44 |
| Sep 10, 2026 | $49.94 | $50.08 | $49.73 | $49.80 | $-0.49 | -0.97% | 46,853 | $49.84 | $49.73 $50.08 |
| Sep 9, 2026 | $50.79 | $50.79 | $50.26 | $50.29 | $-0.62 | -1.22% | 30,010 | $50.40 | $50.26 $50.79 |
| Sep 8, 2026 | $51.22 | $51.22 | $50.90 | $50.91 | $-0.41 | -0.80% | 36,034 | $51.05 | $50.90 $51.22 |
| Sep 4, 2026 | $51.04 | $51.40 | $51.04 | $51.32 | $-0.01 | -0.02% | 34,222 | $51.25 | $51.04 $51.40 |
| Sep 3, 2026 | $51.32 | $51.35 | $50.99 | $51.33 | +$0.28 | +0.55% | 49,144 | $51.25 | $50.99 $51.35 |
| Sep 2, 2026 | $50.76 | $51.14 | $50.76 | $51.05 | +$0.35 | +0.69% | 34,708 | $51.04 | $50.76 $51.14 |
| Sep 1, 2026 | $51.00 | $51.22 | $50.58 | $50.70 | $-0.54 | -1.05% | 57,147 | $50.78 | $50.58 $51.22 |
| Aug 31, 2026 | $51.32 | $51.32 | $51.06 | $51.24 | $-0.22 | -0.44% | 24,194 | $51.12 | $51.06 $51.32 |
| Aug 28, 2026 | $52.16 | $52.21 | $51.46 | $51.46 | $-0.73 | -1.40% | 35,971 | $51.70 | $51.46 $52.21 |
| Aug 27, 2026 | $52.16 | $52.28 | $52.07 | $52.19 | +$0.10 | +0.19% | 27,822 | $52.20 | $52.07 $52.28 |
| Aug 26, 2026 | $51.68 | $52.19 | $51.68 | $52.09 | +$0.30 | +0.58% | 36,655 | $52.08 | $51.68 $52.19 |
| Aug 25, 2026 | $51.88 | $52.02 | $51.62 | $51.79 | +$0.16 | +0.31% | 57,584 | $51.71 | $51.62 $52.02 |
| Aug 24, 2026 | $51.70 | $51.74 | $51.52 | $51.63 | $-0.33 | -0.64% | 55,242 | $51.67 | $51.52 $51.74 |