Nuveen ESG Mid-Cap Value ETF (NUMV)
BATS: NUMV · Real-Time Price · USD
36.40
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
36.40
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
NUMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 36.55 | 36.55 | 36.24 | 36.31 | - | -0.24% | 8,141 |
| Jul 17, 2025 | 36.11 | 36.44 | 36.09 | 36.40 | 36.40 | 0.83% | 18,982 |
| Jul 16, 2025 | 36.07 | 36.14 | 35.84 | 36.10 | 36.10 | 0.31% | 24,572 |
| Jul 15, 2025 | 36.54 | 36.54 | 35.99 | 35.99 | 35.99 | -1.40% | 10,332 |
| Jul 14, 2025 | 36.55 | 36.55 | 36.37 | 36.50 | 36.50 | -0.22% | 14,335 |
| Jul 11, 2025 | 36.72 | 36.72 | 36.45 | 36.58 | 36.58 | -0.80% | 9,437 |
| Jul 10, 2025 | 36.64 | 37.03 | 36.57 | 36.88 | 36.88 | 0.64% | 10,391 |
| Jul 9, 2025 | 36.69 | 36.69 | 36.38 | 36.64 | 36.64 | 0.22% | 13,655 |
| Jul 8, 2025 | 36.49 | 36.72 | 36.44 | 36.56 | 36.56 | 0.22% | 16,209 |
| Jul 7, 2025 | 36.64 | 36.77 | 36.34 | 36.48 | 36.48 | -0.80% | 19,011 |
| Jul 3, 2025 | 36.81 | 36.84 | 36.74 | 36.77 | 36.77 | 0.26% | 9,034 |
| Jul 2, 2025 | 36.49 | 36.68 | 36.38 | 36.68 | 36.68 | 0.52% | 30,899 |
| Jul 1, 2025 | 35.90 | 36.72 | 35.90 | 36.49 | 36.49 | 1.22% | 24,967 |
| Jun 30, 2025 | 35.94 | 36.06 | 35.87 | 36.05 | 36.05 | 0.66% | 19,250 |
| Jun 27, 2025 | 35.91 | 36.02 | 35.67 | 35.81 | 35.81 | 0.12% | 22,621 |
| Jun 26, 2025 | 35.71 | 35.81 | 35.68 | 35.77 | 35.77 | 0.59% | 11,400 |
| Jun 25, 2025 | 35.90 | 35.90 | 35.51 | 35.56 | 35.56 | -0.87% | 20,248 |
| Jun 24, 2025 | 35.77 | 35.96 | 35.73 | 35.87 | 35.87 | 0.76% | 16,044 |
| Jun 23, 2025 | 35.25 | 35.60 | 35.07 | 35.60 | 35.60 | 1.05% | 26,391 |
| Jun 20, 2025 | 35.45 | 35.45 | 35.17 | 35.23 | 35.23 | 0.08% | 10,501 |
| Jun 18, 2025 | 35.21 | 35.39 | 35.20 | 35.20 | 35.20 | 0.18% | 9,272 |
| Jun 17, 2025 | 35.36 | 35.41 | 35.12 | 35.14 | 35.14 | -1.10% | 10,782 |
| Jun 16, 2025 | 35.44 | 35.61 | 35.44 | 35.53 | 35.53 | 0.97% | 13,382 |
| Jun 13, 2025 | 35.30 | 35.52 | 35.10 | 35.19 | 35.19 | -1.12% | 19,984 |
| Jun 12, 2025 | 35.39 | 35.59 | 35.37 | 35.59 | 35.59 | 0.31% | 11,053 |
| Jun 11, 2025 | 35.84 | 35.84 | 35.40 | 35.48 | 35.48 | -0.64% | 18,388 |
| Jun 10, 2025 | 35.59 | 35.71 | 35.59 | 35.71 | 35.71 | 0.68% | 11,932 |
| Jun 9, 2025 | 35.54 | 35.64 | 35.31 | 35.47 | 35.47 | 0.28% | 17,523 |
| Jun 6, 2025 | 35.37 | 35.47 | 35.27 | 35.37 | 35.37 | 0.81% | 14,498 |
| Jun 5, 2025 | 35.25 | 35.25 | 34.99 | 35.09 | 35.09 | -0.16% | 20,199 |
| Jun 4, 2025 | 35.32 | 35.32 | 35.14 | 35.14 | 35.14 | -0.20% | 27,205 |
| Jun 3, 2025 | 34.96 | 35.21 | 34.90 | 35.21 | 35.21 | 1.15% | 13,622 |
| Jun 2, 2025 | 34.96 | 34.96 | 34.45 | 34.81 | 34.81 | -0.35% | 20,298 |
| May 30, 2025 | 34.82 | 34.99 | 34.71 | 34.93 | 34.93 | - | 15,151 |
| May 29, 2025 | 34.95 | 34.95 | 34.62 | 34.93 | 34.93 | 0.52% | 25,194 |
| May 28, 2025 | 35.02 | 35.07 | 34.75 | 34.75 | 34.75 | -0.88% | 16,348 |
| May 27, 2025 | 34.78 | 35.06 | 34.62 | 35.06 | 35.06 | 1.83% | 31,399 |
| May 23, 2025 | 34.22 | 34.52 | 34.20 | 34.43 | 34.43 | -0.32% | 136,951 |
| May 22, 2025 | 34.57 | 34.68 | 34.28 | 34.54 | 34.54 | -0.35% | 20,250 |
| May 21, 2025 | 35.20 | 35.20 | 34.61 | 34.66 | 34.66 | -2.37% | 57,410 |
| May 20, 2025 | 35.59 | 35.66 | 35.40 | 35.50 | 35.50 | -0.17% | 24,940 |
| May 19, 2025 | 35.27 | 35.58 | 35.27 | 35.56 | 35.56 | 0.03% | 43,275 |
| May 16, 2025 | 35.28 | 35.56 | 35.17 | 35.55 | 35.55 | 0.97% | 49,736 |
| May 15, 2025 | 34.84 | 35.21 | 34.78 | 35.21 | 35.21 | 1.15% | 41,373 |
| May 14, 2025 | 35.13 | 35.13 | 34.78 | 34.81 | 34.81 | -1.08% | 36,384 |
| May 13, 2025 | 35.16 | 35.30 | 35.14 | 35.19 | 35.19 | 0.34% | 45,941 |
| May 12, 2025 | 35.06 | 35.08 | 34.81 | 35.07 | 35.07 | 2.90% | 42,554 |
| May 9, 2025 | 34.04 | 34.18 | 33.99 | 34.08 | 34.08 | 0.24% | 26,307 |
| May 8, 2025 | 34.00 | 34.35 | 33.84 | 34.00 | 34.00 | 0.74% | 46,056 |
| May 7, 2025 | 33.78 | 33.89 | 33.65 | 33.75 | 33.75 | 0.16% | 22,241 |