Nuveen ESG Mid-Cap Value ETF (NUMV)
BATS: NUMV · Real-Time Price · USD
38.56
-0.09 (-0.25%)
Oct 29, 2025, 1:50 PM EDT - Market open
NUMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 38.99 | 38.99 | 38.62 | 38.65 | 38.65 | -0.87% | 15,443 |
| Oct 27, 2025 | 39.13 | 39.13 | 38.87 | 38.99 | 38.99 | 0.08% | 28,381 |
| Oct 24, 2025 | 39.16 | 39.16 | 38.95 | 38.96 | 38.96 | 0.28% | 44,332 |
| Oct 23, 2025 | 38.83 | 38.93 | 38.67 | 38.85 | 38.85 | 0.37% | 9,614 |
| Oct 22, 2025 | 38.82 | 38.94 | 38.65 | 38.71 | 38.71 | -0.41% | 21,317 |
| Oct 21, 2025 | 38.67 | 38.93 | 38.65 | 38.87 | 38.87 | 0.52% | 20,492 |
| Oct 20, 2025 | 38.55 | 38.70 | 38.53 | 38.67 | 38.67 | 0.78% | 20,790 |
| Oct 17, 2025 | 38.21 | 38.39 | 38.13 | 38.37 | 38.37 | 0.49% | 13,631 |
| Oct 16, 2025 | 38.65 | 38.65 | 38.13 | 38.18 | 38.18 | -0.93% | 16,836 |
| Oct 15, 2025 | 38.56 | 38.71 | 38.24 | 38.54 | 38.54 | 0.67% | 11,646 |
| Oct 14, 2025 | 37.66 | 38.39 | 37.66 | 38.28 | 38.28 | 0.85% | 8,892 |
| Oct 13, 2025 | 38.10 | 38.14 | 37.93 | 37.96 | 37.96 | 0.69% | 32,584 |
| Oct 10, 2025 | 38.60 | 38.60 | 37.70 | 37.70 | 37.70 | -1.85% | 47,666 |
| Oct 9, 2025 | 38.85 | 38.85 | 38.41 | 38.41 | 38.41 | -1.03% | 21,462 |
| Oct 8, 2025 | 38.89 | 38.89 | 38.75 | 38.81 | 38.81 | 0.22% | 14,077 |
| Oct 7, 2025 | 39.05 | 39.05 | 38.68 | 38.73 | 38.73 | -0.53% | 12,823 |
| Oct 6, 2025 | 39.10 | 39.10 | 38.88 | 38.93 | 38.93 | -0.15% | 15,753 |
| Oct 3, 2025 | 38.84 | 39.18 | 38.84 | 38.99 | 38.99 | 0.61% | 9,551 |
| Oct 2, 2025 | 38.73 | 38.76 | 38.48 | 38.75 | 38.75 | 0.20% | 14,725 |
| Oct 1, 2025 | 38.61 | 38.76 | 38.58 | 38.68 | 38.68 | -0.03% | 30,224 |
| Sep 30, 2025 | 38.50 | 38.69 | 38.40 | 38.69 | 38.69 | 0.31% | 16,052 |
| Sep 29, 2025 | 38.59 | 38.59 | 38.37 | 38.57 | 38.57 | 0.55% | 13,333 |
| Sep 26, 2025 | 38.07 | 38.36 | 38.07 | 38.36 | 38.36 | 1.08% | 24,476 |
| Sep 25, 2025 | 38.15 | 38.15 | 37.91 | 37.95 | 37.95 | -0.89% | 19,824 |
| Sep 24, 2025 | 38.55 | 38.55 | 38.24 | 38.29 | 38.29 | -0.48% | 16,750 |
| Sep 23, 2025 | 38.46 | 38.58 | 38.38 | 38.48 | 38.48 | 0.29% | 14,675 |
| Sep 22, 2025 | 38.25 | 38.39 | 38.16 | 38.37 | 38.37 | 0.04% | 27,921 |
| Sep 19, 2025 | 38.59 | 38.59 | 38.30 | 38.35 | 38.35 | -0.33% | 6,903 |
| Sep 18, 2025 | 38.38 | 38.56 | 38.35 | 38.48 | 38.48 | 0.71% | 12,937 |
| Sep 17, 2025 | 38.28 | 38.75 | 38.18 | 38.21 | 38.21 | -0.19% | 27,294 |
| Sep 16, 2025 | 38.37 | 38.40 | 38.14 | 38.28 | 38.28 | 0.09% | 14,781 |
| Sep 15, 2025 | 38.46 | 38.52 | 38.24 | 38.25 | 38.25 | -0.40% | 10,889 |
| Sep 12, 2025 | 38.63 | 38.69 | 38.40 | 38.40 | 38.40 | -0.90% | 9,088 |
| Sep 11, 2025 | 38.16 | 38.76 | 38.16 | 38.75 | 38.75 | 1.73% | 14,535 |
| Sep 10, 2025 | 38.21 | 38.28 | 38.00 | 38.09 | 38.09 | -0.27% | 16,017 |
| Sep 9, 2025 | 38.52 | 38.52 | 38.15 | 38.19 | 38.19 | -0.77% | 11,080 |
| Sep 8, 2025 | 38.59 | 38.59 | 38.19 | 38.49 | 38.49 | -0.03% | 25,269 |
| Sep 5, 2025 | 38.44 | 38.69 | 38.30 | 38.50 | 38.50 | 0.54% | 15,824 |
| Sep 4, 2025 | 38.06 | 38.29 | 37.91 | 38.29 | 38.29 | 1.22% | 17,467 |
| Sep 3, 2025 | 37.78 | 37.83 | 37.65 | 37.83 | 37.83 | 0.03% | 11,807 |
| Sep 2, 2025 | 37.75 | 37.91 | 37.65 | 37.82 | 37.82 | -0.79% | 14,355 |
| Aug 29, 2025 | 38.23 | 38.33 | 38.07 | 38.12 | 38.12 | -0.18% | 12,828 |
| Aug 28, 2025 | 38.34 | 38.34 | 38.03 | 38.19 | 38.19 | -0.10% | 22,514 |
| Aug 27, 2025 | 38.04 | 38.27 | 38.00 | 38.23 | 38.23 | 0.42% | 20,198 |
| Aug 26, 2025 | 38.10 | 38.12 | 38.00 | 38.07 | 38.07 | -0.15% | 13,085 |
| Aug 25, 2025 | 38.25 | 38.25 | 38.12 | 38.13 | 38.13 | -0.72% | 29,412 |
| Aug 22, 2025 | 37.66 | 38.48 | 37.66 | 38.41 | 38.41 | 2.30% | 21,231 |
| Aug 21, 2025 | 37.48 | 37.62 | 37.48 | 37.54 | 37.54 | -0.30% | 13,604 |
| Aug 20, 2025 | 37.71 | 37.82 | 37.56 | 37.65 | 37.65 | -0.19% | 12,372 |
| Aug 19, 2025 | 37.48 | 37.89 | 37.42 | 37.73 | 37.73 | 0.58% | 16,241 |