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
2023-12-29 39.50 39.55 39.08 39.10 0.1M
2023-12-28 39.48 39.66 39.43 39.54 0.1M
2023-12-27 39.59 39.74 39.45 39.59 0.1M
2023-12-26 39.24 39.63 39.17 39.51 0.1M
2023-12-22 39.02 39.33 38.91 39.11 0.1M
2023-12-21 38.48 38.77 38.40 38.77 0.1M
2023-12-20 38.77 39.09 38.09 38.09 0.2M
2023-12-19 38.38 38.89 38.38 38.85 0.1M
2023-12-18 38.39 38.48 38.16 38.17 0.2M
2023-12-15 38.63 38.67 38.10 38.28 0.1M
2023-12-14 38.11 38.76 38.11 38.59 0.2M
2023-12-13 36.82 37.96 36.57 37.94 0.1M
2023-12-12 36.81 36.94 36.66 36.81 0.1M
2023-12-11 36.66 36.91 36.66 36.87 0.1M
2023-12-08 36.52 36.91 36.49 36.73 0.1M
2023-12-07 36.31 36.57 36.19 36.57 0.1M
2023-12-06 36.50 36.94 36.26 36.26 0.1M
2023-12-05 36.69 36.69 36.26 36.30 0.1M
2023-12-04 36.27 36.80 36.27 36.78 0.2M
2023-12-01 35.41 36.46 35.35 36.41 0.1M
2023-11-30 35.46 35.63 35.34 35.50 0.1M
2023-11-29 35.42 35.80 35.30 35.32 0.2M
2023-11-28 35.33 35.42 35.03 35.19 0.1M
2023-11-27 35.23 35.39 35.14 35.30 0.1M
2023-11-24 35.18 35.47 35.17 35.38 0.1M
2023-11-22 35.13 35.38 35.10 35.23 0.1M
2023-11-21 35.25 35.25 34.98 34.99 0.1M
2023-11-20 35.25 35.39 35.11 35.35 0.1M
2023-11-17 35.08 35.19 34.95 35.16 0.1M
2023-11-16 35.21 35.21 34.63 34.75 0.1M
2023-11-15 35.08 35.69 35.08 35.26 0.1M
2023-11-14 34.20 35.13 34.20 35.10 0.1M
2023-11-13 33.23 33.50 33.19 33.40 0.1M
2023-11-10 33.21 33.50 33.03 33.43 0.1M
2023-11-09 33.73 33.73 33.07 33.13 0.1M
2023-11-08 33.88 33.91 33.48 33.61 0.1M
2023-11-07 33.81 34.06 33.67 33.89 0.1M
2023-11-06 34.39 34.39 33.85 33.97 0.1M
2023-11-03 33.99 34.53 33.99 34.33 0.1M
2023-11-02 32.80 33.49 32.80 33.49 0.1M
2023-11-01 32.37 32.61 32.15 32.61 0.3M
2023-10-31 32.09 32.47 32.09 32.40 0.2M
2023-10-30 32.04 32.19 31.78 32.05 0.1M
2023-10-27 32.23 32.23 31.73 31.77 0.1M
2023-10-26 32.01 32.44 32.01 32.17 0.1M
2023-10-25 32.39 32.39 31.99 32.02 0.2M
2023-10-24 32.61 32.84 32.46 32.56 0.4M
2023-10-23 32.57 32.90 32.40 32.43 0.4M
2023-10-20 33.07 33.10 32.71 32.73 0.1M
2023-10-19 33.63 33.78 33.04 33.13 0.3M
2023-10-18 34.17 34.17 33.61 33.65 0.1M
2023-10-17 33.91 34.73 33.91 34.41 0.1M
2023-10-16 33.68 34.12 33.68 34.04 0.1M
2023-10-13 33.94 33.94 33.38 33.49 0.1M
2023-10-12 34.54 34.54 33.60 33.75 0.1M
2023-10-11 34.66 34.72 34.30 34.54 0.1M
2023-10-10 34.23 34.70 34.23 34.51 0.0M
2023-10-09 33.73 34.19 33.65 34.12 0.1M
2023-10-06 33.43 34.12 33.31 33.90 0.1M
2023-10-05 33.73 33.78 33.43 33.68 0.1M
2023-10-04 33.71 33.83 33.36 33.77 0.2M
2023-10-03 34.12 34.20 33.53 33.67 0.2M
2023-10-02 34.77 34.77 34.16 34.28 0.1M
2023-09-29 35.25 35.25 34.77 34.82 0.1M
2023-09-28 34.68 35.13 34.68 35.00 0.1M
2023-09-27 34.66 34.84 34.41 34.68 0.1M
2023-09-26 34.76 34.92 34.44 34.47 0.1M
2023-09-25 34.75 35.09 34.74 34.99 0.1M
2023-09-22 35.08 35.19 34.88 34.88 0.1M
2023-09-21 35.32 35.32 34.95 34.95 0.1M
2023-09-20 35.91 36.13 35.54 35.54 0.2M
2023-09-19 35.93 36.03 35.67 35.78 0.1M
2023-09-18 36.07 36.08 35.88 35.88 0.1M
2023-09-15 36.19 36.26 35.90 36.05 0.0M
2023-09-14 36.14 36.39 36.14 36.36 0.1M
2023-09-13 36.20 36.22 35.79 35.87 0.1M
2023-09-12 36.08 36.31 36.08 36.14 0.0M
2023-09-11 36.35 36.43 36.09 36.11 0.1M
2023-09-08 36.26 36.26 36.07 36.08 0.1M
2023-09-07 36.32 36.39 36.07 36.19 0.1M
2023-09-06 36.69 36.82 36.36 36.55 0.1M
2023-09-05 37.30 37.30 36.68 36.68 0.1M
2023-09-01 37.25 37.59 37.25 37.46 0.1M
2023-08-31 37.20 37.28 37.04 37.05 0.1M
2023-08-30 36.98 37.22 36.92 37.09 0.1M
2023-08-29 36.42 36.98 36.35 36.96 0.1M
2023-08-28 36.34 36.64 36.34 36.47 0.1M
2023-08-25 36.12 36.31 35.82 36.13 0.1M
2023-08-24 36.38 36.56 36.01 36.01 0.1M
2023-08-23 36.02 36.45 36.02 36.40 0.2M
2023-08-22 36.14 36.30 35.92 36.01 0.1M
2023-08-21 36.23 36.28 35.88 36.08 0.1M
2023-08-18 35.79 36.24 35.79 36.17 0.1M
2023-08-17 36.51 36.51 35.99 35.99 0.0M
2023-08-16 36.72 36.93 36.38 36.38 0.1M
2023-08-15 36.97 36.97 36.73 36.73 0.1M
2023-08-14 37.14 37.28 36.96 37.28 0.1M
2023-08-11 37.10 37.37 37.10 37.29 0.0M
2023-08-10 37.57 37.75 37.12 37.28 0.1M
2023-08-09 37.53 37.53 37.31 37.38 0.1M
2023-08-08 37.44 37.55 37.09 37.50 0.1M
2023-08-07 37.87 38.00 37.72 37.84 0.1M
2023-08-04 37.98 38.12 37.70 37.72 0.1M
2023-08-03 37.91 38.04 37.65 37.90 0.1M
2023-08-02 38.23 38.23 37.92 38.13 0.1M
2023-08-01 38.51 38.61 38.32 38.59 0.3M
2023-07-31 38.53 38.80 38.53 38.80 0.1M
2023-07-28 38.43 38.55 38.33 38.45 0.1M
2023-07-27 38.80 38.89 37.90 37.99 0.1M
2023-07-26 38.28 38.72 38.28 38.59 0.1M
2023-07-25 38.35 38.53 38.21 38.28 0.1M
2023-07-24 38.35 38.57 38.24 38.38 0.0M
2023-07-21 38.70 38.70 38.30 38.30 0.1M
2023-07-20 38.71 38.71 38.37 38.45 0.0M
2023-07-19 38.71 38.81 38.63 38.75 0.0M
2023-07-18 38.22 38.70 38.22 38.58 0.1M
2023-07-17 37.91 38.33 37.85 38.23 0.1M
2023-07-14 38.34 38.34 37.75 37.90 0.1M
2023-07-13 38.21 38.35 38.12 38.32 0.0M
2023-07-12 38.20 38.20 37.98 38.03 0.1M
2023-07-11 37.34 37.73 37.30 37.67 0.1M
2023-07-10 36.74 37.29 36.70 37.29 0.1M
2023-07-07 36.29 37.03 36.29 36.73 0.1M
2023-07-06 36.43 36.43 35.94 36.31 0.1M
2023-07-05 37.00 37.00 36.75 36.75 0.1M
2023-07-03 36.99 37.28 36.99 37.20 0.0M
2023-06-30 37.07 37.17 36.90 36.99 0.0M
2023-06-29 36.43 36.88 36.43 36.80 0.1M
2023-06-28 36.28 36.40 36.08 36.37 0.0M
2023-06-27 35.82 36.37 35.75 36.31 0.1M
2023-06-26 35.60 36.10 35.60 35.75 0.0M
2023-06-23 35.78 35.94 35.55 35.60 0.0M
2023-06-22 36.35 36.35 36.03 36.11 0.1M
2023-06-21 36.37 36.61 36.18 36.40 0.1M
2023-06-20 36.54 36.56 36.28 36.50 0.0M
2023-06-16 37.01 37.03 36.53 36.63 0.1M
2023-06-15 36.55 36.93 36.52 36.89 0.1M
2023-06-14 37.17 37.29 36.48 36.66 0.1M
2023-06-13 36.78 37.15 36.72 37.05 0.1M
2023-06-12 36.55 36.71 36.31 36.60 0.1M
2023-06-09 36.76 36.76 36.38 36.44 0.1M
2023-06-08 36.81 36.81 36.48 36.71 0.1M
2023-06-07 36.42 36.99 36.42 36.90 0.0M
2023-06-06 35.39 36.34 35.39 36.28 0.1M
2023-06-05 35.78 35.78 35.21 35.39 0.1M
2023-06-02 35.00 35.84 35.00 35.84 0.1M
2023-06-01 34.36 34.76 34.19 34.63 0.1M
2023-05-31 34.59 34.59 34.09 34.38 0.1M
2023-05-30 34.88 35.00 34.54 34.70 0.0M
2023-05-26 34.42 34.78 34.38 34.73 0.1M
2023-05-25 34.58 34.58 34.15 34.39 0.1M
2023-05-24 34.89 34.89 34.46 34.60 0.1M
2023-05-23 35.13 35.48 34.98 35.01 0.1M
2023-05-22 34.90 35.31 34.88 35.18 0.0M
2023-05-19 35.34 35.37 34.77 34.88 0.1M
2023-05-18 34.84 35.23 34.81 35.19 0.0M
2023-05-17 34.54 35.00 34.41 34.93 0.0M
2023-05-16 34.64 34.64 34.30 34.31 0.1M
2023-05-15 34.57 34.95 34.56 34.82 0.1M
2023-05-12 34.68 34.70 34.22 34.46 0.1M
2023-05-11 34.56 34.56 34.29 34.49 0.1M
2023-05-10 34.99 35.03 34.36 34.73 0.1M
2023-05-09 34.40 34.74 34.34 34.66 0.1M
2023-05-08 34.82 34.91 34.49 34.62 0.0M
2023-05-05 34.37 34.79 34.37 34.70 0.0M
2023-05-04 34.20 34.20 33.60 33.87 0.1M
2023-05-03 34.41 34.90 34.35 34.38 0.1M
2023-05-02 34.86 34.86 33.90 34.32 0.1M
2023-05-01 34.93 35.29 34.93 35.03 0.1M
2023-04-28 34.60 35.13 34.60 35.06 0.1M
2023-04-27 34.34 34.76 34.22 34.71 0.3M
2023-04-26 34.46 34.58 34.18 34.28 0.2M
2023-04-25 35.16 35.16 34.52 34.53 0.1M
2023-04-24 35.27 35.51 35.17 35.34 0.1M
2023-04-21 35.41 35.42 35.07 35.35 0.5M
2023-04-20 35.30 35.48 35.16 35.32 0.1M
2023-04-19 35.25 35.55 35.14 35.49 0.0M
2023-04-18 35.57 35.59 35.22 35.39 0.1M
2023-04-17 35.19 35.51 35.13 35.51 0.1M
2023-04-14 35.40 35.52 34.92 35.12 0.1M
2023-04-13 35.13 35.41 34.98 35.37 0.0M
2023-04-12 35.55 35.55 34.92 34.95 0.1M
2023-04-11 34.91 35.31 34.91 35.17 0.1M
2023-04-10 34.33 34.85 34.33 34.85 0.1M
2023-04-06 34.41 34.56 34.33 34.48 0.1M
2023-04-05 34.57 34.65 34.23 34.47 0.2M
2023-04-04 35.35 35.45 34.59 34.78 0.1M
2023-04-03 35.51 35.63 35.08 35.39 0.1M
2023-03-31 34.99 35.41 34.99 35.41 0.1M
2023-03-30 34.91 35.09 34.67 34.79 0.1M
2023-03-29 34.61 34.72 34.41 34.67 0.1M
2023-03-28 34.13 34.42 34.09 34.24 0.1M
2023-03-27 34.26 34.40 34.02 34.24 0.0M
2023-03-24 33.31 33.92 33.14 33.82 0.1M
2023-03-23 34.05 34.40 33.41 33.60 0.1M
2023-03-22 34.88 34.89 33.93 33.93 0.1M
2023-03-21 34.70 34.94 34.66 34.79 0.1M
2023-03-20 33.91 34.49 33.91 34.13 0.1M
2023-03-17 34.23 34.33 33.63 33.70 0.1M
2023-03-16 33.91 34.77 33.64 34.63 0.1M
2023-03-15 33.94 34.19 33.63 34.19 0.0M
2023-03-14 35.19 35.32 34.44 34.80 0.0M
2023-03-13 34.31 34.86 33.94 34.28 0.2M
2023-03-10 35.89 35.89 34.64 34.90 0.1M
2023-03-09 37.13 37.13 36.07 36.07 0.1M
2023-03-08 37.13 37.25 36.82 37.08 0.1M
2023-03-07 37.43 37.55 36.98 37.04 0.0M
2023-03-06 38.10 38.10 37.42 37.51 0.1M
2023-03-03 37.63 38.07 37.53 37.98 0.1M
2023-03-02 37.20 37.60 37.09 37.53 0.1M
2023-03-01 37.50 37.59 37.28 37.50 0.1M
2023-02-28 37.37 37.76 37.37 37.42 0.0M
2023-02-27 37.55 37.75 37.31 37.41 0.0M
2023-02-24 37.01 37.33 36.82 37.27 0.1M
2023-02-23 37.48 37.69 37.03 37.49 0.1M
2023-02-22 37.17 37.44 37.11 37.25 0.1M
2023-02-21 37.79 37.88 37.10 37.11 0.1M
2023-02-17 38.08 38.20 37.80 38.19 0.1M
2023-02-16 38.05 38.59 37.93 38.16 0.1M
2023-02-15 37.90 38.49 37.85 38.49 0.1M
2023-02-14 37.87 38.37 37.69 38.17 0.1M
2023-02-13 37.74 38.09 37.48 38.06 0.1M
2023-02-10 37.50 37.68 37.40 37.63 0.1M
2023-02-09 38.43 38.43 37.52 37.60 0.1M
2023-02-08 38.35 38.52 38.02 38.12 0.1M
2023-02-07 38.32 38.63 37.87 38.58 0.1M
2023-02-06 38.56 38.67 38.22 38.36 0.2M
2023-02-03 38.62 39.25 38.60 38.91 0.1M
2023-02-02 38.61 39.32 38.61 39.11 0.1M
2023-02-01 37.76 38.75 37.64 38.49 0.1M
2023-01-31 37.17 37.91 37.10 37.91 0.2M
2023-01-30 37.12 37.43 36.97 36.99 0.3M
2023-01-27 37.00 37.53 37.00 37.38 0.1M
2023-01-26 37.13 37.20 36.80 37.20 0.1M
2023-01-25 36.40 36.93 36.28 36.92 0.1M
2023-01-24 36.66 36.95 36.58 36.79 0.1M
2023-01-23 36.65 37.00 36.40 36.87 0.1M
2023-01-20 35.92 36.39 35.73 36.39 0.1M
2023-01-19 35.92 35.93 35.56 35.75 0.6M
2023-01-18 36.79 37.02 36.10 36.11 0.1M
2023-01-17 36.78 36.89 36.61 36.67 0.1M
2023-01-13 36.25 36.77 36.25 36.72 0.1M
2023-01-12 36.20 36.52 35.88 36.52 0.1M
2023-01-11 35.66 36.06 35.66 36.06 0.1M
2023-01-10 35.11 35.55 35.02 35.55 0.1M
2023-01-09 35.32 35.55 35.09 35.15 0.1M
2023-01-06 34.51 35.14 34.41 35.08 0.1M
2023-01-05 34.35 34.40 33.99 34.23 0.1M
2023-01-04 34.24 34.73 34.19 34.59 0.1M
2023-01-03 34.46 34.74 33.82 34.07 0.2M