Nuveen ESG Mid-Cap Value ETF (NUMV)

NUMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.35	41.36	41.21	41.21	41.21	-0.96%	11,598
May 14, 2026	41.72	41.83	41.54	41.61	41.61	0.19%	16,838
May 13, 2026	41.59	41.59	41.37	41.53	41.53	-0.21%	13,923
May 12, 2026	41.37	41.66	41.24	41.62	41.62	-0.02%	12,266
May 11, 2026	41.78	41.85	41.58	41.63	41.63	-0.24%	32,358
May 8, 2026	41.88	41.88	41.63	41.73	41.73	0.23%	27,903
May 7, 2026	42.19	42.19	41.59	41.63	41.63	-1.11%	28,416
May 6, 2026	41.88	42.17	41.88	42.10	42.10	1.12%	17,955
May 5, 2026	41.44	41.75	41.32	41.64	41.64	1.00%	36,232
May 4, 2026	41.48	41.58	41.13	41.22	41.22	-0.68%	18,482
May 1, 2026	41.61	41.61	41.48	41.50	41.50	0.18%	8,247
Apr 30, 2026	41.00	41.47	41.00	41.43	41.43	1.00%	16,849
Apr 29, 2026	41.14	41.15	40.90	41.02	41.02	-0.10%	10,076
Apr 28, 2026	41.06	41.17	40.89	41.06	41.06	-0.21%	20,756
Apr 27, 2026	41.07	41.19	41.07	41.15	41.15	0.28%	13,781
Apr 24, 2026	41.32	41.32	41.01	41.03	41.03	-0.53%	10,542
Apr 23, 2026	41.05	41.31	40.88	41.25	41.25	0.44%	20,187
Apr 22, 2026	41.46	41.46	40.97	41.07	41.07	-0.13%	47,658
Apr 21, 2026	41.48	41.75	41.12	41.12	41.12	-0.67%	19,997
Apr 20, 2026	41.10	41.41	41.10	41.40	41.40	0.53%	45,569
Apr 17, 2026	40.97	41.45	40.97	41.18	41.18	1.10%	15,652
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

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.