Nuveen ESG Mid-Cap Value ETF (NUMV)

NUMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.45	40.78	40.45	40.73	40.73	0.72%	16,111
Apr 15, 2026	40.66	40.66	40.32	40.44	40.44	-0.39%	17,423
Apr 14, 2026	40.50	40.61	40.48	40.60	40.60	0.50%	14,699
Apr 13, 2026	39.93	40.40	39.83	40.40	40.40	0.94%	17,769
Apr 10, 2026	40.34	40.34	40.00	40.02	40.02	-0.57%	13,378
Apr 9, 2026	40.11	40.33	39.95	40.25	40.25	0.05%	11,580
Apr 8, 2026	40.11	40.24	40.00	40.23	40.23	2.56%	24,509
Apr 7, 2026	39.28	39.31	39.07	39.23	39.23	-0.34%	44,721
Apr 6, 2026	39.14	39.36	39.14	39.36	39.36	0.59%	38,119
Apr 2, 2026	38.49	39.14	38.49	39.13	39.13	0.36%	25,026
Apr 1, 2026	38.93	39.17	38.93	38.99	38.99	0.57%	22,893
Mar 31, 2026	38.35	38.84	38.20	38.77	38.77	2.16%	29,595
Mar 30, 2026	38.36	38.36	37.82	37.95	37.95	-0.18%	28,386
Mar 27, 2026	38.27	38.39	37.97	38.02	38.02	-1.12%	161,928
Mar 26, 2026	38.60	39.00	38.43	38.45	38.45	-0.98%	36,710
Mar 25, 2026	38.95	39.02	38.64	38.83	38.83	0.71%	17,078
Mar 24, 2026	38.18	38.76	38.18	38.56	38.56	0.33%	23,417
Mar 23, 2026	38.69	38.87	38.37	38.43	38.43	1.24%	26,461
Mar 20, 2026	38.49	38.49	37.76	37.96	37.96	-1.45%	22,887
Mar 19, 2026	38.27	38.74	38.27	38.52	38.52	0.03%	14,743
Mar 18, 2026	38.98	38.98	38.51	38.51	38.51	-1.66%	14,889
Mar 17, 2026	39.10	39.37	39.10	39.16	39.16	0.61%	9,153
Mar 16, 2026	38.98	39.18	38.87	38.92	38.92	0.78%	24,002
Mar 13, 2026	38.88	39.11	38.62	38.62	38.62	-0.04%	9,958
Mar 12, 2026	39.04	39.15	38.63	38.63	38.63	-1.79%	22,891
Mar 11, 2026	39.41	39.43	39.20	39.34	39.34	-0.35%	17,733
Mar 10, 2026	39.93	40.01	39.48	39.48	39.48	-1.25%	16,261
Mar 9, 2026	39.53	40.03	39.04	39.98	39.98	0.23%	25,457
Mar 6, 2026	39.96	39.96	39.53	39.89	39.89	-1.24%	26,274
Mar 5, 2026	40.58	40.73	40.22	40.39	40.39	-1.27%	33,287
Mar 4, 2026	41.07	41.07	40.71	40.91	40.91	-0.20%	494,654
Mar 3, 2026	40.72	41.18	40.20	40.99	40.99	-1.09%	24,164
Mar 2, 2026	41.19	41.60	41.11	41.44	41.44	-0.31%	36,462
Feb 27, 2026	41.26	41.58	41.14	41.57	41.57	0.12%	38,854
Feb 26, 2026	41.16	41.54	41.15	41.52	41.52	0.90%	66,138
Feb 25, 2026	41.25	41.25	40.86	41.15	41.15	0.15%	32,160
Feb 24, 2026	40.78	41.12	40.78	41.09	41.09	1.06%	26,977
Feb 23, 2026	41.02	41.03	40.51	40.66	40.66	-1.26%	24,441
Feb 20, 2026	40.94	41.27	40.87	41.18	41.18	0.37%	32,253
Feb 19, 2026	41.02	41.03	40.81	41.03	41.03	-0.05%	13,788
Feb 18, 2026	40.82	41.18	40.82	41.05	41.05	0.74%	26,052
Feb 17, 2026	40.88	40.90	40.48	40.75	40.75	-0.51%	25,819
Feb 13, 2026	40.47	41.15	40.47	40.96	40.96	1.39%	20,631
Feb 12, 2026	41.11	41.26	40.33	40.40	40.40	-1.39%	28,444
Feb 11, 2026	41.20	41.22	40.85	40.97	40.97	-0.29%	27,282
Feb 10, 2026	41.12	41.23	41.06	41.09	41.09	-0.10%	34,847
Feb 9, 2026	41.13	41.20	40.93	41.13	41.13	0.05%	23,980
Feb 6, 2026	40.62	41.11	40.62	41.11	41.11	2.11%	32,527
Feb 5, 2026	40.61	40.61	40.23	40.26	40.26	-1.18%	16,194
Feb 4, 2026	40.41	40.82	40.41	40.74	40.74	0.94%	173,785

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.