Nuveen ESG Mid-Cap Value ETF (NUMV)
BATS: NUMV · Real-Time Price · USD
35.09
-0.52 (-1.46%)
At close: Feb 21, 2025, 3:59 PM
35.00
-0.09 (-0.25%)
After-hours: Feb 21, 2025, 4:44 PM EST
NUMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 35.69 | 35.69 | 34.99 | 35.09 | 35.09 | -1.46% | 25,999 |
| Feb 20, 2025 | 35.65 | 35.68 | 35.41 | 35.61 | 35.61 | -0.28% | 19,517 |
| Feb 19, 2025 | 35.65 | 35.73 | 35.54 | 35.71 | 35.71 | -0.28% | 25,091 |
| Feb 18, 2025 | 35.68 | 35.81 | 35.52 | 35.81 | 35.81 | 0.56% | 32,283 |
| Feb 14, 2025 | 35.67 | 35.81 | 35.60 | 35.61 | 35.61 | 0.11% | 26,410 |
| Feb 13, 2025 | 35.56 | 35.61 | 35.41 | 35.57 | 35.57 | 0.03% | 33,848 |
| Feb 12, 2025 | 35.38 | 35.62 | 35.35 | 35.56 | 35.56 | -0.59% | 20,717 |
| Feb 11, 2025 | 35.67 | 35.81 | 35.66 | 35.77 | 35.77 | -0.01% | 18,307 |
| Feb 10, 2025 | 35.91 | 35.91 | 35.68 | 35.77 | 35.77 | 0.12% | 32,556 |
| Feb 7, 2025 | 35.93 | 35.95 | 35.65 | 35.73 | 35.73 | -0.42% | 15,907 |
| Feb 6, 2025 | 36.07 | 36.07 | 35.67 | 35.88 | 35.88 | - | 27,092 |
| Feb 5, 2025 | 35.87 | 35.95 | 35.69 | 35.88 | 35.88 | 0.22% | 48,909 |
| Feb 4, 2025 | 35.76 | 35.93 | 35.76 | 35.80 | 35.80 | -0.17% | 21,221 |
| Feb 3, 2025 | 35.56 | 35.96 | 35.40 | 35.86 | 35.86 | -0.66% | 35,373 |
| Jan 31, 2025 | 36.34 | 36.44 | 36.02 | 36.10 | 36.10 | -0.85% | 37,669 |
| Jan 30, 2025 | 36.20 | 36.51 | 36.17 | 36.41 | 36.41 | 1.25% | 45,768 |
| Jan 29, 2025 | 36.10 | 36.26 | 35.90 | 35.96 | 35.96 | -0.42% | 47,519 |
| Jan 28, 2025 | 36.40 | 36.40 | 36.04 | 36.11 | 36.11 | -0.77% | 36,814 |
| Jan 27, 2025 | 36.07 | 36.39 | 36.07 | 36.39 | 36.39 | 0.30% | 70,853 |
| Jan 24, 2025 | 36.27 | 36.39 | 36.18 | 36.28 | 36.28 | 0.22% | 24,761 |
| Jan 23, 2025 | 36.13 | 36.25 | 35.98 | 36.20 | 36.20 | 0.03% | 40,804 |
| Jan 22, 2025 | 36.33 | 36.37 | 36.14 | 36.19 | 36.19 | -0.52% | 55,464 |
| Jan 21, 2025 | 36.13 | 36.38 | 36.13 | 36.38 | 36.38 | 1.20% | 36,473 |
| Jan 17, 2025 | 36.05 | 36.09 | 35.91 | 35.95 | 35.95 | 0.25% | 40,098 |
| Jan 16, 2025 | 35.40 | 35.88 | 35.40 | 35.86 | 35.86 | 1.23% | 41,775 |
| Jan 15, 2025 | 35.67 | 35.67 | 35.32 | 35.43 | 35.43 | 1.16% | 34,737 |
| Jan 14, 2025 | 34.81 | 35.09 | 34.74 | 35.02 | 35.02 | 1.21% | 62,109 |
| Jan 13, 2025 | 34.17 | 34.60 | 34.05 | 34.60 | 34.60 | 0.82% | 75,506 |
| Jan 10, 2025 | 34.69 | 34.69 | 34.25 | 34.32 | 34.32 | -1.61% | 41,490 |
| Jan 8, 2025 | 34.73 | 34.92 | 34.53 | 34.88 | 34.88 | 0.06% | 40,418 |
| Jan 7, 2025 | 35.08 | 35.14 | 34.78 | 34.86 | 34.86 | -0.43% | 56,684 |
| Jan 6, 2025 | 35.26 | 35.35 | 34.95 | 35.01 | 35.01 | -0.17% | 45,134 |
| Jan 3, 2025 | 34.79 | 35.08 | 34.79 | 35.07 | 35.07 | 1.18% | 33,800 |
| Jan 2, 2025 | 35.01 | 35.01 | 34.54 | 34.66 | 34.66 | -0.43% | 55,761 |
| Dec 31, 2024 | 34.85 | 34.93 | 34.66 | 34.81 | 34.81 | 0.26% | 31,938 |
| Dec 30, 2024 | 34.78 | 34.81 | 34.48 | 34.72 | 34.72 | -0.87% | 31,367 |
| Dec 27, 2024 | 35.12 | 35.32 | 34.88 | 35.02 | 35.02 | -0.73% | 25,473 |
| Dec 26, 2024 | 35.08 | 35.30 | 35.06 | 35.28 | 35.28 | 0.17% | 23,584 |
| Dec 24, 2024 | 35.01 | 35.22 | 34.87 | 35.22 | 35.22 | 0.80% | 14,887 |
| Dec 23, 2024 | 34.84 | 34.99 | 34.67 | 34.94 | 34.94 | -0.11% | 34,975 |
| Dec 20, 2024 | 34.40 | 35.14 | 34.40 | 34.98 | 34.98 | 1.51% | 52,453 |
| Dec 19, 2024 | 34.90 | 34.99 | 34.46 | 34.46 | 34.46 | -0.52% | 47,789 |
| Dec 18, 2024 | 35.83 | 35.83 | 34.62 | 34.64 | 34.64 | -4.70% | 46,456 |
| Dec 17, 2024 | 36.52 | 36.65 | 36.29 | 36.35 | 35.70 | -0.79% | 26,135 |
| Dec 16, 2024 | 36.91 | 36.98 | 36.62 | 36.64 | 35.99 | -0.62% | 22,886 |
| Dec 13, 2024 | 37.12 | 37.12 | 36.77 | 36.87 | 36.21 | -0.41% | 14,880 |
| Dec 12, 2024 | 37.13 | 37.20 | 37.02 | 37.02 | 36.36 | -0.38% | 20,410 |
| Dec 11, 2024 | 37.37 | 37.37 | 37.13 | 37.16 | 36.50 | -0.10% | 26,831 |
| Dec 10, 2024 | 37.55 | 37.55 | 37.09 | 37.20 | 36.54 | -1.15% | 15,427 |
| Dec 9, 2024 | 37.83 | 37.84 | 37.61 | 37.63 | 36.96 | -0.08% | 30,673 |
| Dec 6, 2024 | 37.88 | 37.92 | 37.60 | 37.66 | 36.99 | -0.05% | 14,384 |
| Dec 5, 2024 | 37.92 | 37.92 | 37.66 | 37.68 | 37.01 | -0.50% | 21,855 |
| Dec 4, 2024 | 38.04 | 38.04 | 37.80 | 37.87 | 37.20 | -0.37% | 17,393 |
| Dec 3, 2024 | 38.18 | 38.18 | 37.91 | 38.01 | 37.33 | -0.34% | 23,004 |
| Dec 2, 2024 | 38.34 | 38.34 | 38.03 | 38.14 | 37.46 | -0.39% | 36,709 |
| Nov 29, 2024 | 38.31 | 38.40 | 38.27 | 38.29 | 37.61 | 0.21% | 7,292 |
| Nov 27, 2024 | 38.34 | 38.47 | 38.19 | 38.21 | 37.53 | 0.03% | 19,592 |
| Nov 26, 2024 | 38.20 | 38.20 | 37.99 | 38.20 | 37.52 | -0.05% | 26,198 |
| Nov 25, 2024 | 38.03 | 38.34 | 38.03 | 38.22 | 37.54 | 1.33% | 23,783 |
| Nov 22, 2024 | 37.57 | 37.74 | 37.57 | 37.72 | 37.05 | 0.83% | 31,069 |
| Nov 21, 2024 | 37.13 | 37.50 | 37.12 | 37.41 | 36.74 | 1.24% | 35,250 |
| Nov 20, 2024 | 36.89 | 36.95 | 36.68 | 36.95 | 36.29 | 0.57% | 62,980 |
| Nov 19, 2024 | 36.65 | 36.83 | 36.52 | 36.74 | 36.09 | -0.35% | 23,555 |
| Nov 18, 2024 | 36.78 | 36.89 | 36.74 | 36.87 | 36.21 | 0.46% | 32,878 |
| Nov 15, 2024 | 36.82 | 36.86 | 36.63 | 36.70 | 36.05 | -0.43% | 20,641 |
| Nov 14, 2024 | 37.22 | 37.22 | 36.83 | 36.86 | 36.20 | -0.54% | 17,305 |
| Nov 13, 2024 | 37.26 | 37.31 | 37.04 | 37.06 | 36.40 | -0.08% | 15,799 |
| Nov 12, 2024 | 37.33 | 37.50 | 37.08 | 37.09 | 36.43 | -0.93% | 16,737 |
| Nov 11, 2024 | 37.44 | 37.69 | 37.44 | 37.44 | 36.77 | 0.46% | 16,605 |
| Nov 8, 2024 | 37.16 | 37.34 | 37.01 | 37.27 | 36.61 | 0.51% | 15,139 |
| Nov 7, 2024 | 37.03 | 37.19 | 37.02 | 37.08 | 36.42 | -0.05% | 72,493 |
| Nov 6, 2024 | 37.08 | 37.35 | 36.78 | 37.10 | 36.44 | 2.21% | 70,137 |
| Nov 5, 2024 | 35.90 | 36.30 | 35.90 | 36.30 | 35.65 | 1.22% | 11,609 |
| Nov 4, 2024 | 35.80 | 36.07 | 35.80 | 35.86 | 35.22 | 0.36% | 19,052 |
| Nov 1, 2024 | 36.05 | 36.10 | 35.73 | 35.73 | 35.09 | -0.25% | 14,433 |
| Oct 31, 2024 | 36.13 | 36.13 | 35.82 | 35.82 | 35.18 | -1.32% | 12,360 |
| Oct 30, 2024 | 36.22 | 36.42 | 36.22 | 36.30 | 35.65 | 0.19% | 12,142 |
| Oct 29, 2024 | 36.37 | 36.40 | 36.23 | 36.23 | 35.58 | -0.82% | 20,519 |
| Oct 28, 2024 | 36.41 | 36.58 | 36.41 | 36.53 | 35.88 | 0.83% | 15,668 |
| Oct 25, 2024 | 36.67 | 36.67 | 36.20 | 36.23 | 35.58 | -0.88% | 14,498 |
| Oct 24, 2024 | 36.62 | 36.66 | 36.47 | 36.55 | 35.90 | 0.25% | 24,515 |
| Oct 23, 2024 | 36.40 | 36.57 | 36.35 | 36.46 | 35.81 | -0.22% | 30,537 |
| Oct 22, 2024 | 36.60 | 36.60 | 36.36 | 36.54 | 35.89 | -0.71% | 20,677 |
| Oct 21, 2024 | 37.17 | 37.17 | 36.76 | 36.80 | 36.14 | -1.08% | 20,031 |
| Oct 18, 2024 | 37.22 | 37.22 | 37.05 | 37.20 | 36.54 | 0.05% | 16,699 |
| Oct 17, 2024 | 37.28 | 37.28 | 37.08 | 37.18 | 36.52 | -0.05% | 18,930 |
| Oct 16, 2024 | 36.99 | 37.23 | 36.99 | 37.20 | 36.54 | 0.86% | 12,374 |
| Oct 15, 2024 | 36.92 | 37.27 | 36.88 | 36.88 | 36.22 | -0.14% | 20,254 |
| Oct 14, 2024 | 36.62 | 36.95 | 36.62 | 36.93 | 36.27 | 0.82% | 25,108 |
| Oct 11, 2024 | 36.33 | 36.66 | 36.33 | 36.63 | 35.98 | 1.10% | 23,896 |
| Oct 10, 2024 | 36.33 | 36.35 | 36.12 | 36.23 | 35.58 | -0.55% | 16,530 |
| Oct 9, 2024 | 36.25 | 36.50 | 36.20 | 36.43 | 35.78 | 0.52% | 13,358 |
| Oct 8, 2024 | 36.18 | 36.30 | 36.14 | 36.24 | 35.59 | 0.28% | 15,230 |
| Oct 7, 2024 | 36.29 | 36.29 | 35.98 | 36.14 | 35.50 | -0.71% | 18,714 |
| Oct 4, 2024 | 36.49 | 36.49 | 36.20 | 36.40 | 35.75 | 0.47% | 33,726 |
| Oct 3, 2024 | 36.37 | 36.37 | 36.13 | 36.23 | 35.58 | -0.63% | 25,045 |
| Oct 2, 2024 | 36.43 | 36.63 | 36.43 | 36.46 | 35.81 | -0.36% | 19,351 |
| Oct 1, 2024 | 36.79 | 36.79 | 36.50 | 36.59 | 35.94 | -0.68% | 26,059 |
| Sep 30, 2024 | 36.67 | 36.84 | 36.48 | 36.84 | 36.18 | 0.21% | 26,645 |
| Sep 27, 2024 | 36.67 | 36.95 | 36.67 | 36.76 | 36.11 | 0.56% | 38,231 |