Nuveen ESG Mid-Cap Value ETF (NUMV)
BATS: NUMV · Real-Time Price · USD
33.11
-0.21 (-0.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NUMV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 33.17 | 33.21 | 32.95 | 33.19 | 33.19 | -0.39% | 109,015 |
Apr 24, 2025 | 32.83 | 33.36 | 32.69 | 33.32 | 33.32 | 1.77% | 60,972 |
Apr 23, 2025 | 33.18 | 33.42 | 32.67 | 32.74 | 32.74 | 0.65% | 24,725 |
Apr 22, 2025 | 32.07 | 32.61 | 32.07 | 32.53 | 32.53 | 2.65% | 63,104 |
Apr 21, 2025 | 32.10 | 32.21 | 31.41 | 31.69 | 31.69 | -1.83% | 36,426 |
Apr 17, 2025 | 32.04 | 32.52 | 32.04 | 32.28 | 32.28 | 1.00% | 17,517 |
Apr 16, 2025 | 32.29 | 32.50 | 31.79 | 31.96 | 31.96 | -1.30% | 16,029 |
Apr 15, 2025 | 32.54 | 32.75 | 32.34 | 32.38 | 32.38 | -0.55% | 36,848 |
Apr 14, 2025 | 32.55 | 32.68 | 32.26 | 32.56 | 32.56 | 1.69% | 27,481 |
Apr 11, 2025 | 31.48 | 32.07 | 31.11 | 32.02 | 32.02 | 1.72% | 44,220 |
Apr 10, 2025 | 31.87 | 31.87 | 30.75 | 31.48 | 31.48 | -2.90% | 34,336 |
Apr 9, 2025 | 30.01 | 32.61 | 29.80 | 32.42 | 32.42 | 7.07% | 70,729 |
Apr 8, 2025 | 31.88 | 31.88 | 29.89 | 30.28 | 30.28 | -2.10% | 51,827 |
Apr 7, 2025 | 30.53 | 32.19 | 30.11 | 30.93 | 30.93 | -1.47% | 82,255 |
Apr 4, 2025 | 32.13 | 32.28 | 31.38 | 31.39 | 31.39 | -4.91% | 56,708 |
Apr 3, 2025 | 33.53 | 33.76 | 33.01 | 33.01 | 33.01 | -4.60% | 31,904 |
Apr 2, 2025 | 34.04 | 34.64 | 34.04 | 34.60 | 34.60 | 0.82% | 16,823 |
Apr 1, 2025 | 34.23 | 34.38 | 33.96 | 34.32 | 34.32 | 0.32% | 24,418 |
Mar 31, 2025 | 33.68 | 34.32 | 33.68 | 34.21 | 34.21 | 0.80% | 44,642 |
Mar 28, 2025 | 34.36 | 34.36 | 33.83 | 33.94 | 33.94 | -1.25% | 293,275 |
Mar 27, 2025 | 34.37 | 34.54 | 34.22 | 34.37 | 34.37 | 0.03% | 40,300 |
Mar 26, 2025 | 34.38 | 34.64 | 34.27 | 34.36 | 34.36 | -0.03% | 44,811 |
Mar 25, 2025 | 34.50 | 34.57 | 34.34 | 34.37 | 34.37 | -0.29% | 28,902 |
Mar 24, 2025 | 34.28 | 34.54 | 34.28 | 34.47 | 34.47 | 1.44% | 51,650 |
Mar 21, 2025 | 33.94 | 34.07 | 33.81 | 33.98 | 33.98 | -0.73% | 22,470 |
Mar 20, 2025 | 34.25 | 34.44 | 34.18 | 34.23 | 34.23 | -0.38% | 18,557 |
Mar 19, 2025 | 34.25 | 34.49 | 34.14 | 34.36 | 34.36 | 0.44% | 49,023 |
Mar 18, 2025 | 34.21 | 34.31 | 34.06 | 34.21 | 34.21 | -0.38% | 30,116 |
Mar 17, 2025 | 33.88 | 34.43 | 33.88 | 34.34 | 34.34 | 1.12% | 19,548 |
Mar 14, 2025 | 33.55 | 33.98 | 33.39 | 33.96 | 33.96 | 2.04% | 85,616 |
Mar 13, 2025 | 33.66 | 33.71 | 33.16 | 33.28 | 33.28 | -0.86% | 17,604 |
Mar 12, 2025 | 33.94 | 33.94 | 33.48 | 33.57 | 33.57 | -0.68% | 160,023 |
Mar 11, 2025 | 34.27 | 34.27 | 33.76 | 33.80 | 33.80 | -1.40% | 16,399 |
Mar 10, 2025 | 34.48 | 34.82 | 34.09 | 34.28 | 34.28 | -1.35% | 15,476 |
Mar 7, 2025 | 34.26 | 34.86 | 34.26 | 34.75 | 34.75 | 1.05% | 27,340 |
Mar 6, 2025 | 34.46 | 34.58 | 34.26 | 34.39 | 34.39 | -0.84% | 76,085 |
Mar 5, 2025 | 34.47 | 34.83 | 34.28 | 34.68 | 34.68 | 0.70% | 49,638 |
Mar 4, 2025 | 34.90 | 34.90 | 34.39 | 34.44 | 34.44 | -1.74% | 28,037 |
Mar 3, 2025 | 35.51 | 35.72 | 34.93 | 35.05 | 35.05 | -1.07% | 27,196 |
Feb 28, 2025 | 35.17 | 35.43 | 35.05 | 35.43 | 35.43 | 1.08% | 17,620 |
Feb 27, 2025 | 35.24 | 35.41 | 35.05 | 35.05 | 35.05 | -0.48% | 18,055 |
Feb 26, 2025 | 35.33 | 35.47 | 35.17 | 35.22 | 35.22 | 0.06% | 13,888 |
Feb 25, 2025 | 35.17 | 35.30 | 35.08 | 35.20 | 35.20 | 0.26% | 15,410 |
Feb 24, 2025 | 35.26 | 35.26 | 34.99 | 35.11 | 35.11 | 0.06% | 17,045 |
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 |