Nuveen Municipal Income ETF (NUMI)
NYSEARCA: NUMI · Real-Time Price · USD
24.38
+0.16 (0.68%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.39 | 24.39 | 24.33 | 24.33 | 24.33 | 0.45% | 704 |
| Apr 23, 2025 | 24.43 | 24.43 | 24.22 | 24.22 | 24.22 | 0.35% | 209 |
| Apr 22, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 24.13 | -0.14% | 967 |
| Apr 21, 2025 | 24.24 | 24.24 | 24.15 | 24.17 | 24.17 | -0.76% | 1,541 |
| Apr 17, 2025 | 24.34 | 24.35 | 24.34 | 24.35 | 24.35 | 0.06% | 1,820 |
| Apr 16, 2025 | 24.33 | 24.34 | 24.32 | 24.34 | 24.34 | 0.16% | 724 |
| Apr 15, 2025 | 24.33 | 24.33 | 24.30 | 24.30 | 24.30 | 0.07% | 1,222 |
| Apr 14, 2025 | 24.24 | 24.34 | 24.24 | 24.28 | 24.28 | 0.98% | 3,347 |
| Apr 11, 2025 | 23.93 | 24.04 | 23.82 | 24.04 | 24.04 | -0.80% | 8,553 |
| Apr 10, 2025 | 24.45 | 24.45 | 24.24 | 24.24 | 24.24 | 0.07% | 200 |
| Apr 9, 2025 | 23.59 | 24.28 | 23.59 | 24.22 | 24.22 | 0.51% | 6,827 |
| Apr 8, 2025 | 24.32 | 24.32 | 24.10 | 24.10 | 24.10 | -1.49% | 126 |
| Apr 7, 2025 | 24.62 | 24.62 | 24.46 | 24.46 | 24.46 | -2.11% | 381 |
| Apr 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.24% | 4 |
| Apr 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.69% | 8 |
| Apr 2, 2025 | 24.82 | 24.82 | 24.76 | 24.76 | 24.76 | -0.12% | 108 |
| Apr 1, 2025 | 24.83 | 24.83 | 24.79 | 24.79 | 24.79 | -0.16% | 100 |
| Mar 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.74 | 0.36% | 40,000 |
| Mar 28, 2025 | 24.78 | 24.79 | 24.74 | 24.74 | 24.66 | 0.41% | 218 |
| Mar 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | -0.32% | 2 |
| Mar 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | -0.48% | 2 |
| Mar 25, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.76 | -0.18% | 220 |
| Mar 24, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | -0.22% | 4 |
| Mar 21, 2025 | 24.99 | 24.99 | 24.94 | 24.94 | 24.86 | -0.12% | 125,104 |
| Mar 20, 2025 | 25.01 | 25.01 | 24.97 | 24.97 | 24.89 | 0.04% | 108 |
| Mar 19, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | -0.02% | 2 |
| Mar 18, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.88 | -0.12% | 473 |
| Mar 17, 2025 | 24.97 | 24.99 | 24.95 | 24.99 | 24.91 | 0.32% | 473 |
| Mar 14, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | -0.08% | 27 |
| Mar 13, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | 0.02% | 45 |
| Mar 12, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.85 | -0.38% | 102 |
| Mar 11, 2025 | 25.13 | 25.13 | 25.02 | 25.02 | 24.94 | -0.46% | 105 |
| Mar 10, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 25.05 | 0.24% | 866 |
| Mar 7, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.99 | -0.06% | 7,993 |
| Mar 6, 2025 | 25.14 | 25.15 | 25.09 | 25.09 | 25.01 | -0.38% | 200,401 |
| Mar 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.10 | -0.16% | 1 |
| Mar 4, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.14 | -0.35% | 75,101 |
| Mar 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.23 | -0.19% | 2 |
| Feb 28, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.23 | 0.26% | 125,000 |
| Feb 27, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.16 | -0.04% | 125,003 |
| Feb 26, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.17 | -0.04% | 100,002 |
| Feb 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.18 | 0.50% | 75,001 |
| Feb 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | 0.06% | 4 |
| Feb 21, 2025 | 25.16 | 25.18 | 25.16 | 25.17 | 25.04 | 0.12% | 75,456 |
| Feb 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.01 | 0.06% | 2 |
| Feb 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | 0.24% | 2 |
| Feb 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | -0.14% | 5 |
| Feb 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.97 | 0.16% | 25 |
| Feb 13, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.24% | 1 |
| Feb 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | -0.40% | 1 |