Nuveen ESG Small-Cap ETF (NUSC)

NUSC
🏛️ 美国 →
44.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 34.07 34.19 33.86 34.18 0.2M
2022-12-29 33.77 34.39 33.77 34.28 0.2M
2022-12-28 34.07 34.22 33.50 33.52 0.1M
2022-12-27 34.26 34.26 33.94 34.04 0.3M
2022-12-23 33.97 34.18 33.74 34.17 0.1M
2022-12-22 34.25 34.25 33.44 33.98 0.1M
2022-12-21 34.10 34.54 34.09 34.42 0.2M
2022-12-20 33.75 34.03 33.60 33.86 0.2M
2022-12-19 34.25 34.29 33.61 33.71 0.3M
2022-12-16 34.21 34.36 33.90 34.23 0.1M
2022-12-15 34.96 35.01 34.41 34.52 0.1M
2022-12-14 35.90 36.23 35.61 35.77 0.1M
2022-12-13 36.81 36.90 35.71 35.93 0.1M
2022-12-12 35.34 35.77 35.23 35.72 0.1M
2022-12-09 35.65 35.70 35.31 35.32 0.1M
2022-12-08 35.76 35.99 35.49 35.68 0.1M
2022-12-07 35.61 35.84 35.46 35.52 0.1M
2022-12-06 36.10 36.21 35.39 35.65 0.1M
2022-12-05 36.94 37.04 36.03 36.18 0.1M
2022-12-02 36.59 37.34 36.59 37.20 0.1M
2022-12-01 37.12 37.30 36.91 37.01 0.1M
2022-11-30 36.13 37.04 35.80 37.04 0.1M
2022-11-29 35.99 36.33 35.99 36.08 0.1M
2022-11-28 36.49 36.60 35.91 36.01 0.1M
2022-11-25 36.54 36.84 36.54 36.75 0.0M
2022-11-23 36.58 36.77 36.39 36.60 0.1M
2022-11-22 36.23 36.60 36.11 36.57 0.1M
2022-11-21 36.05 36.14 35.92 36.05 0.1M
2022-11-18 36.34 36.42 35.96 36.15 0.1M
2022-11-17 35.88 36.04 35.63 36.02 0.1M
2022-11-16 36.63 36.63 36.21 36.32 0.1M
2022-11-15 36.96 37.14 36.64 36.84 0.1M
2022-11-14 36.60 36.89 36.31 36.34 0.1M
2022-11-11 36.57 36.99 36.57 36.74 0.1M
2022-11-10 35.84 36.48 35.81 36.46 0.1M
2022-11-09 34.89 35.23 34.50 34.56 0.1M
2022-11-08 35.22 35.62 34.82 35.20 0.2M
2022-11-07 35.07 35.17 34.76 35.10 0.1M
2022-11-04 35.01 35.11 34.32 34.81 0.2M
2022-11-03 34.15 34.70 33.99 34.47 0.1M
2022-11-02 35.57 35.88 34.58 34.59 0.1M
2022-11-01 35.94 35.94 35.59 35.73 0.1M
2022-10-31 35.37 35.78 35.33 35.58 0.1M
2022-10-28 35.02 35.63 34.87 35.58 0.1M
2022-10-27 35.07 35.34 34.85 34.90 0.1M
2022-10-26 34.80 35.46 34.80 34.92 0.1M
2022-10-25 33.85 34.76 33.85 34.70 0.1M
2022-10-24 33.73 33.92 33.45 33.85 0.1M
2022-10-21 32.88 33.67 32.71 33.62 0.1M
2022-10-20 33.30 33.63 32.76 32.87 0.1M
2022-10-19 33.62 33.72 33.02 33.29 0.2M
2022-10-18 34.19 34.47 33.69 33.92 0.1M
2022-10-17 33.29 33.65 33.29 33.53 0.1M
2022-10-14 33.62 33.72 32.59 32.62 0.1M
2022-10-13 32.11 33.52 31.73 33.37 0.1M
2022-10-12 32.92 32.92 32.44 32.63 0.2M
2022-10-11 32.69 33.26 32.31 32.84 0.1M
2022-10-10 33.05 33.05 32.58 32.83 0.1M
2022-10-07 33.54 33.54 32.81 32.93 0.1M
2022-10-06 33.85 34.20 33.74 33.86 0.1M
2022-10-05 33.72 34.19 33.43 34.06 0.1M
2022-10-04 33.53 34.25 33.53 34.25 0.1M
2022-10-03 32.55 33.12 32.18 32.95 0.3M
2022-09-30 32.22 32.82 32.02 32.06 0.1M
2022-09-29 32.59 32.59 31.87 32.19 0.1M
2022-09-28 32.24 33.13 32.24 32.98 0.1M
2022-09-27 32.35 32.60 31.78 32.07 0.1M
2022-09-26 32.33 32.78 31.89 31.96 0.1M
2022-09-23 32.88 32.88 32.02 32.45 0.2M
2022-09-22 34.00 34.00 33.19 33.29 0.1M
2022-09-21 34.67 35.03 34.04 34.04 0.1M
2022-09-20 34.70 34.73 34.25 34.49 0.1M
2022-09-19 34.40 35.06 34.38 35.05 0.1M
2022-09-16 34.69 34.71 34.35 34.65 0.0M
2022-09-15 35.19 35.67 35.01 35.13 0.1M
2022-09-14 35.50 35.50 35.09 35.41 0.1M
2022-09-13 35.89 35.99 35.28 35.36 0.1M
2022-09-12 36.58 36.77 36.49 36.72 0.1M
2022-09-09 35.99 36.34 35.93 36.29 0.1M
2022-09-08 35.15 35.64 35.02 35.64 0.1M
2022-09-07 34.56 35.35 34.56 35.33 0.0M
2022-09-06 34.94 34.94 34.30 34.52 0.1M
2022-09-02 35.42 35.48 34.58 34.74 0.1M
2022-09-01 34.97 34.97 34.49 34.96 0.1M
2022-08-31 35.57 35.66 35.20 35.27 0.1M
2022-08-30 36.01 36.09 35.31 35.48 0.1M
2022-08-29 35.98 36.23 35.84 35.91 0.1M
2022-08-26 37.45 37.48 36.19 36.22 0.0M
2022-08-25 37.05 37.44 37.02 37.44 0.0M
2022-08-24 36.52 36.98 36.49 36.86 0.1M
2022-08-23 36.62 36.99 36.53 36.61 0.2M
2022-08-22 37.04 37.04 36.46 36.52 0.1M
2022-08-19 37.69 37.84 37.31 37.42 0.1M
2022-08-18 37.97 38.16 37.78 38.09 0.1M
2022-08-17 37.98 38.12 37.63 37.82 0.1M
2022-08-16 38.32 38.60 38.10 38.44 0.1M
2022-08-15 38.07 38.43 37.98 38.37 0.1M
2022-08-12 37.84 38.31 37.70 38.29 0.1M
2022-08-11 37.86 38.16 37.58 37.63 0.1M
2022-08-10 37.24 37.59 37.18 37.55 0.1M
2022-08-09 36.99 36.99 36.43 36.54 0.1M
2022-08-08 36.96 37.46 36.93 37.04 0.1M
2022-08-05 36.25 36.76 36.25 36.76 0.1M
2022-08-04 36.74 36.74 36.43 36.51 0.1M
2022-08-03 36.47 36.73 36.33 36.66 0.1M
2022-08-02 36.14 36.56 36.10 36.19 0.2M
2022-08-01 36.17 36.52 35.91 36.35 0.1M
2022-07-29 36.00 36.47 36.00 36.36 0.1M
2022-07-28 35.66 36.06 35.25 36.02 0.0M
2022-07-27 34.92 35.50 34.77 35.40 0.7M
2022-07-26 34.84 34.84 34.56 34.63 0.1M
2022-07-25 34.99 35.03 34.62 34.95 0.2M
2022-07-22 35.44 35.49 34.60 34.83 0.1M
2022-07-21 35.05 35.30 34.70 35.30 0.1M
2022-07-20 34.54 35.16 34.54 35.14 0.1M
2022-07-19 33.79 34.62 33.79 34.58 0.2M
2022-07-18 33.78 34.04 33.31 33.38 0.1M
2022-07-15 33.15 33.44 32.87 33.41 0.2M
2022-07-14 32.54 32.89 32.40 32.79 1.4M
2022-07-13 32.63 33.27 32.63 33.12 0.3M
2022-07-12 33.23 33.52 33.00 33.18 0.1M
2022-07-11 33.62 33.63 33.23 33.27 0.1M
2022-07-08 33.79 34.11 33.53 33.88 0.1M
2022-07-07 33.45 33.96 33.45 33.93 0.1M
2022-07-06 33.37 33.56 32.90 33.17 0.1M
2022-07-05 32.70 33.42 32.34 33.42 0.1M
2022-07-01 32.66 33.26 32.47 33.23 0.1M
2022-06-30 32.60 33.13 32.26 32.81 0.1M
2022-06-29 33.40 33.40 32.75 33.04 0.2M
2022-06-28 34.23 34.41 33.34 33.35 0.1M
2022-06-27 33.97 34.19 33.70 33.99 0.1M
2022-06-24 33.12 33.85 33.12 33.82 0.1M
2022-06-23 32.55 32.84 32.24 32.78 0.1M
2022-06-22 32.02 32.68 32.02 32.44 0.3M
2022-06-21 32.56 32.85 32.23 32.47 0.2M
2022-06-17 31.67 32.22 31.67 32.03 0.1M
2022-06-16 32.35 32.54 31.30 31.50 0.2M
2022-06-15 33.09 33.53 32.80 33.16 0.3M
2022-06-14 32.95 33.02 32.39 32.68 0.2M
2022-06-13 33.55 33.72 32.69 32.76 0.2M
2022-06-10 35.15 35.24 34.46 34.56 0.3M
2022-06-09 36.41 36.41 35.67 35.68 0.1M
2022-06-08 36.94 37.01 36.42 36.50 0.1M
2022-06-07 36.27 37.10 36.27 37.10 0.1M
2022-06-06 36.83 36.85 36.47 36.58 0.1M
2022-06-03 36.47 36.59 36.26 36.46 0.1M
2022-06-02 36.05 36.80 35.96 36.80 0.2M
2022-06-01 36.40 36.60 35.46 35.92 0.1M
2022-05-31 36.44 36.49 36.04 36.25 0.1M
2022-05-27 35.98 36.61 35.98 36.61 0.1M
2022-05-26 35.21 35.95 35.21 35.78 0.1M
2022-05-25 34.17 35.12 34.17 34.97 0.1M
2022-05-24 34.54 34.54 33.60 34.21 0.1M
2022-05-23 34.82 34.95 34.36 34.75 0.3M
2022-05-20 34.98 35.00 33.72 34.45 0.1M
2022-05-19 34.37 35.04 34.37 34.63 0.2M
2022-05-18 35.58 35.70 34.54 34.69 0.1M
2022-05-17 35.49 36.01 35.34 35.99 0.1M
2022-05-16 34.93 35.22 34.78 34.91 0.2M
2022-05-13 34.50 35.39 34.50 35.15 1.3M
2022-05-12 33.60 34.35 33.36 34.05 0.3M
2022-05-11 34.49 35.10 33.64 33.73 0.2M
2022-05-10 35.18 35.22 33.87 34.55 0.2M
2022-05-09 35.42 35.68 34.48 34.65 0.1M
2022-05-06 36.53 36.53 35.66 35.99 0.1M
2022-05-05 37.74 37.74 36.22 36.57 0.2M
2022-05-04 37.28 38.15 36.75 38.10 0.1M
2022-05-03 36.86 37.26 36.70 37.12 0.2M
2022-05-02 36.49 36.95 35.96 36.77 0.1M
2022-04-29 37.27 37.69 36.44 36.53 0.2M
2022-04-28 37.21 37.72 36.57 37.53 0.2M
2022-04-27 37.06 37.32 36.67 36.92 0.1M
2022-04-26 37.76 37.89 36.93 36.94 0.1M
2022-04-25 37.68 38.12 37.14 38.08 0.1M
2022-04-22 38.59 38.74 37.82 37.88 0.1M
2022-04-21 39.96 40.09 38.68 38.80 0.2M
2022-04-20 39.71 39.83 39.53 39.64 0.1M
2022-04-19 38.60 39.49 38.60 39.40 0.1M
2022-04-18 38.69 38.79 38.34 38.53 0.2M
2022-04-14 39.02 39.25 38.70 38.73 0.1M
2022-04-13 38.25 39.04 38.25 38.96 0.1M
2022-04-12 38.57 39.00 38.13 38.28 0.1M
2022-04-11 38.25 38.70 38.06 38.19 0.1M
2022-04-08 38.44 38.77 38.19 38.36 0.1M
2022-04-07 38.60 38.77 38.00 38.55 0.1M
2022-04-06 39.07 39.12 38.45 38.69 0.1M
2022-04-05 40.14 40.31 39.23 39.28 0.1M
2022-04-04 40.17 40.19 39.93 40.11 0.1M
2022-04-01 40.01 40.28 39.72 40.10 0.1M
2022-03-31 40.22 40.51 39.82 39.84 0.1M
2022-03-30 41.00 41.00 40.14 40.32 0.1M
2022-03-29 40.44 41.06 40.28 40.97 0.1M
2022-03-28 40.03 40.03 39.39 39.90 0.1M
2022-03-25 39.94 39.97 39.60 39.95 0.1M
2022-03-24 39.66 39.80 39.38 39.79 0.1M
2022-03-23 40.14 40.14 39.42 39.44 0.1M
2022-03-22 40.08 40.48 40.02 40.22 0.2M
2022-03-21 40.05 40.33 39.59 39.82 0.1M
2022-03-18 39.54 40.21 39.54 40.14 0.1M
2022-03-17 39.17 39.79 39.15 39.78 0.1M
2022-03-16 38.60 39.32 38.32 39.30 0.1M
2022-03-15 37.79 38.17 37.68 38.15 0.2M
2022-03-14 38.28 38.32 37.54 37.64 0.1M
2022-03-11 38.82 38.94 38.09 38.10 0.3M
2022-03-10 38.13 38.64 38.03 38.61 0.2M
2022-03-09 38.38 38.91 38.38 38.66 0.1M
2022-03-08 37.54 38.47 37.30 37.66 0.1M
2022-03-07 38.55 38.55 37.34 37.36 0.1M
2022-03-04 38.86 38.94 38.19 38.51 0.1M
2022-03-03 39.96 39.96 39.06 39.30 0.1M
2022-03-02 39.05 39.85 39.05 39.74 0.1M
2022-03-01 39.55 39.72 38.56 38.74 0.2M
2022-02-28 39.20 39.80 39.14 39.56 0.1M
2022-02-25 38.61 39.39 38.22 39.37 0.2M
2022-02-24 36.72 38.51 36.43 38.40 0.3M
2022-02-23 38.77 38.77 37.67 37.69 0.1M
2022-02-22 38.74 39.10 38.21 38.39 0.1M
2022-02-18 39.21 39.53 38.80 38.92 0.1M
2022-02-17 39.91 39.92 39.13 39.20 0.1M
2022-02-16 39.90 40.30 39.84 40.20 0.2M
2022-02-15 39.59 40.14 39.43 40.09 0.1M
2022-02-14 39.29 39.59 38.84 39.07 0.1M
2022-02-11 39.65 40.06 38.95 39.23 0.2M
2022-02-10 39.60 40.64 39.46 39.64 0.2M
2022-02-09 39.82 40.24 39.81 40.22 0.2M
2022-02-08 38.84 39.54 38.79 39.52 0.4M
2022-02-07 38.73 39.05 38.56 38.74 0.2M
2022-02-04 38.45 38.90 38.05 38.63 0.1M
2022-02-03 38.71 39.10 38.43 38.46 0.3M
2022-02-02 39.61 39.62 38.90 39.16 0.3M
2022-02-01 39.13 39.48 38.61 39.46 0.2M
2022-01-31 37.82 39.00 37.82 38.98 0.3M
2022-01-28 37.20 38.00 36.73 37.98 0.2M
2022-01-27 38.46 38.74 37.13 37.29 0.2M
2022-01-26 38.99 39.24 37.56 37.98 0.2M
2022-01-25 38.58 38.84 37.67 38.35 0.3M
2022-01-24 37.62 39.08 37.09 39.01 0.2M
2022-01-21 38.69 39.21 38.24 38.26 0.1M
2022-01-20 39.91 40.38 38.88 38.94 0.2M
2022-01-19 40.45 40.50 39.64 39.67 0.2M
2022-01-18 40.87 40.87 40.16 40.20 0.2M
2022-01-14 41.00 41.21 40.57 41.17 0.2M
2022-01-13 41.57 41.93 41.16 41.25 0.1M
2022-01-12 41.94 41.99 41.26 41.51 0.1M
2022-01-11 41.08 41.67 40.81 41.62 0.1M
2022-01-10 41.13 41.13 40.43 41.10 0.1M
2022-01-07 41.63 41.94 41.21 41.21 0.3M
2022-01-06 41.63 41.96 41.19 41.67 0.1M
2022-01-05 42.71 42.81 41.45 41.47 0.1M
2022-01-04 42.65 42.86 42.43 42.63 0.1M
2022-01-03 42.22 42.65 42.12 42.47 0.2M