Nuveen ESG Mid-Cap Growth ETF

NUMG
🏛️ usa →
48.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.45 48.84 48.45 48.83 0.0M
2025-09-25 48.22 48.37 48.06 48.34 0.0M
2025-09-24 49.35 49.35 48.65 48.65 0.0M
2025-09-23 49.42 49.44 49.10 49.16 0.0M
2025-09-22 48.95 49.41 48.82 49.37 0.0M
2025-09-19 49.27 49.27 48.96 49.21 0.0M
2025-09-18 49.19 49.46 49.19 49.34 0.0M
2025-09-17 48.77 49.23 48.77 48.81 0.0M
2025-09-16 48.95 48.95 48.56 48.71 0.0M
2025-09-15 49.09 49.19 48.93 48.94 0.0M
2025-09-12 49.37 49.39 48.81 48.81 0.0M
2025-09-11 48.89 49.44 48.89 49.35 0.0M
2025-09-10 49.22 49.22 48.44 48.64 0.0M
2025-09-09 49.30 49.30 48.78 49.01 0.0M
2025-09-08 49.07 49.20 48.67 49.20 0.0M
2025-09-05 49.03 49.14 48.58 48.81 0.0M
2025-09-04 48.69 48.99 48.47 48.99 0.0M
2025-09-03 48.89 48.89 48.43 48.65 0.0M
2025-09-02 48.34 48.83 48.28 48.83 0.0M
2025-08-29 49.35 49.40 48.78 49.02 0.0M
2025-08-28 48.97 49.32 48.97 49.27 0.0M
2025-08-27 48.73 48.98 48.61 48.96 0.0M
2025-08-26 48.35 48.44 48.19 48.31 0.0M
2025-08-25 48.60 48.60 48.33 48.39 0.0M
2025-08-22 47.80 48.81 47.80 48.64 0.0M
2025-08-21 47.48 47.63 47.40 47.53 0.0M
2025-08-20 47.77 47.77 47.32 47.76 0.0M
2025-08-19 48.18 48.32 47.78 47.84 0.0M
2025-08-18 47.88 48.21 47.88 48.16 0.0M
2025-08-15 47.74 47.95 47.65 47.76 0.0M
2025-08-14 47.69 47.69 47.41 47.55 0.0M
2025-08-13 47.78 48.08 47.50 48.08 0.0M
2025-08-12 46.96 47.42 46.96 47.42 0.0M
2025-08-11 47.16 47.22 46.67 46.67 0.0M
2025-08-08 47.62 47.62 47.00 47.03 0.0M
2025-08-07 48.77 48.77 47.19 47.53 0.0M
2025-08-06 48.15 48.41 47.94 48.28 0.0M
2025-08-05 48.40 48.50 47.98 48.09 0.0M
2025-08-04 48.04 48.51 48.04 48.51 0.0M
2025-08-01 48.01 48.01 47.21 47.49 0.0M
2025-07-31 49.53 49.53 48.65 48.68 0.0M
2025-07-30 49.32 49.36 48.90 49.08 0.0M
2025-07-29 49.66 49.79 49.16 49.32 0.0M
2025-07-28 49.67 49.67 49.40 49.41 0.0M
2025-07-25 49.31 49.54 49.19 49.54 0.0M
2025-07-24 48.92 49.07 48.85 48.96 0.0M
2025-07-23 48.59 48.78 48.50 48.73 0.0M
2025-07-22 48.09 48.42 47.90 48.34 0.0M
2025-07-21 48.52 48.52 48.07 48.09 0.0M
2025-07-18 48.35 48.37 48.11 48.37 0.0M
2025-07-17 47.68 48.22 47.68 48.17 0.0M
2025-07-16 47.42 47.76 47.12 47.76 0.0M
2025-07-15 48.14 48.14 47.46 47.49 0.1M
2025-07-14 47.63 48.08 47.63 47.96 0.0M
2025-07-11 48.19 48.22 47.80 47.80 0.1M
2025-07-10 48.78 48.78 48.36 48.40 0.0M
2025-07-09 48.62 48.73 48.34 48.69 0.0M
2025-07-08 48.89 48.89 48.22 48.43 0.0M
2025-07-07 48.86 49.06 48.42 48.75 0.0M
2025-07-03 48.68 49.16 48.68 49.07 0.0M
2025-07-02 48.23 48.44 48.23 48.38 0.0M
2025-07-01 48.17 48.52 48.08 48.30 0.0M
2025-06-30 48.26 48.45 48.18 48.45 0.0M
2025-06-27 47.86 48.28 47.73 48.01 0.0M
2025-06-26 47.72 47.74 47.43 47.74 0.3M
2025-06-25 47.76 47.83 47.30 47.43 0.0M
2025-06-24 47.56 47.80 47.52 47.67 0.0M
2025-06-23 46.75 47.14 46.48 47.14 0.0M
2025-06-20 47.14 47.14 46.63 46.83 0.0M
2025-06-18 46.86 47.02 46.67 46.76 0.0M
2025-06-17 46.78 46.99 46.68 46.77 0.0M
2025-06-16 47.12 47.42 47.12 47.31 0.0M
2025-06-13 46.81 47.15 46.60 46.71 0.0M
2025-06-12 47.39 47.61 47.36 47.36 0.0M
2025-06-11 47.77 47.87 47.41 47.59 0.0M
2025-06-10 47.71 47.76 47.40 47.63 0.0M
2025-06-09 48.26 48.26 47.69 47.69 0.0M
2025-06-06 48.15 48.15 47.89 48.04 0.0M
2025-06-05 48.14 48.38 47.92 48.16 0.0M
2025-06-04 47.92 48.06 47.87 47.89 0.0M
2025-06-03 47.28 47.84 47.28 47.79 0.0M
2025-06-02 47.09 47.28 46.75 47.28 0.0M
2025-05-30 46.75 47.17 46.43 47.17 0.0M
2025-05-29 47.35 47.45 46.64 46.87 0.0M
2025-05-28 47.00 47.05 46.74 46.75 0.0M
2025-05-27 46.85 47.09 46.60 47.01 0.0M
2025-05-23 46.03 46.37 45.97 46.23 0.0M
2025-05-22 46.45 46.93 46.45 46.69 0.0M
2025-05-21 47.21 47.42 46.52 46.61 0.0M
2025-05-20 47.74 47.79 47.55 47.77 0.0M
2025-05-19 47.19 47.88 47.19 47.86 0.0M
2025-05-16 47.64 47.89 47.29 47.87 0.0M
2025-05-15 47.29 47.46 46.91 47.44 0.0M
2025-05-14 47.42 47.52 47.28 47.39 0.1M
2025-05-13 46.99 47.71 46.96 47.37 0.0M
2025-05-12 46.70 46.87 46.33 46.86 0.0M
2025-05-09 45.44 45.48 45.03 45.15 0.0M
2025-05-08 44.92 45.64 44.87 45.23 0.0M
2025-05-07 43.99 44.42 43.98 44.27 0.0M
2025-05-06 43.76 44.26 43.68 43.88 0.0M
2025-05-05 43.84 44.55 43.84 44.27 0.0M
2025-05-02 44.02 44.38 43.86 44.19 0.0M
2025-05-01 43.52 44.07 43.41 43.55 0.0M
2025-04-30 42.30 43.18 42.09 43.12 0.1M
2025-04-29 42.80 43.18 42.76 43.09 0.0M
2025-04-28 42.77 43.03 42.43 42.78 0.0M
2025-04-25 42.28 42.76 42.28 42.68 0.1M
2025-04-24 41.38 42.55 41.28 42.39 0.1M
2025-04-23 41.63 42.46 41.10 41.26 0.1M
2025-04-22 39.76 40.58 39.76 40.29 0.0M
2025-04-21 40.06 40.06 38.91 39.26 0.0M
2025-04-17 40.57 40.74 40.35 40.45 0.0M
2025-04-16 40.63 40.99 39.99 40.39 0.0M
2025-04-15 40.92 41.38 40.92 41.06 0.0M
2025-04-14 41.36 41.36 40.58 40.96 0.0M
2025-04-11 39.87 40.60 39.25 40.48 0.1M
2025-04-10 40.57 40.57 38.91 39.97 0.0M
2025-04-09 37.50 41.82 37.30 41.65 0.0M
2025-04-08 40.10 40.10 37.29 37.77 0.0M
2025-04-07 37.03 39.61 36.74 38.50 0.1M
2025-04-04 39.71 39.71 38.21 38.53 0.1M
2025-04-03 41.88 42.02 40.95 41.12 0.0M
2025-04-02 42.63 44.13 42.63 43.98 0.0M
2025-04-01 42.89 43.26 42.29 43.20 0.1M
2025-03-31 42.36 43.12 41.83 42.92 0.0M
2025-03-28 43.62 43.62 42.64 42.89 0.2M
2025-03-27 43.94 44.15 43.51 43.73 0.0M
2025-03-26 44.85 44.87 43.94 44.11 0.0M
2025-03-25 44.87 44.97 44.65 44.82 0.0M
2025-03-24 44.35 44.79 44.35 44.79 0.0M
2025-03-21 43.02 43.67 42.94 43.64 0.0M
2025-03-20 43.63 44.02 43.42 43.54 0.0M
2025-03-19 43.24 44.21 43.24 43.94 0.0M
2025-03-18 43.52 43.53 42.97 43.15 0.0M
2025-03-17 43.04 44.01 43.04 43.77 0.0M
2025-03-14 42.38 43.14 42.14 43.14 0.2M
2025-03-13 42.92 42.92 41.56 41.78 0.0M
2025-03-12 43.25 43.25 42.57 43.00 0.0M
2025-03-11 42.68 43.14 42.47 42.61 0.0M
2025-03-10 43.44 43.55 42.40 42.73 0.0M
2025-03-07 43.91 44.29 42.90 44.18 0.0M
2025-03-06 44.70 45.13 43.92 44.01 0.0M
2025-03-05 44.75 45.39 44.48 45.30 0.0M
2025-03-04 44.95 45.51 43.82 44.77 0.0M
2025-03-03 46.52 46.58 45.29 45.46 0.0M
2025-02-28 45.74 46.44 45.69 46.44 0.0M
2025-02-27 46.77 46.77 45.69 45.72 0.0M
2025-02-26 46.16 46.93 46.16 46.40 0.0M
2025-02-25 45.86 46.05 45.34 45.73 0.0M
2025-02-24 46.03 46.19 45.31 45.90 0.0M
2025-02-21 47.23 47.23 45.69 45.83 0.0M
2025-02-20 47.76 47.76 46.54 47.06 0.0M
2025-02-19 48.41 48.41 47.94 47.98 0.0M
2025-02-18 48.36 48.60 48.17 48.56 0.0M
2025-02-14 48.46 48.46 48.15 48.24 0.0M
2025-02-13 48.45 48.46 47.99 48.40 0.0M
2025-02-12 48.00 48.40 47.89 48.37 0.0M
2025-02-11 48.84 48.89 48.37 48.63 0.0M
2025-02-10 49.61 49.61 49.08 49.19 0.0M
2025-02-07 49.72 49.92 49.21 49.29 0.0M
2025-02-06 49.79 49.79 49.07 49.52 0.0M
2025-02-05 49.21 49.56 49.00 49.49 0.1M
2025-02-04 49.25 49.42 49.09 49.17 0.0M
2025-02-03 48.56 49.45 48.44 49.17 0.0M
2025-01-31 50.36 50.36 49.55 49.61 0.0M
2025-01-30 50.12 50.51 50.11 50.35 0.0M
2025-01-29 50.03 50.08 49.64 49.81 0.0M
2025-01-28 49.50 50.54 49.50 50.32 0.0M
2025-01-27 48.72 49.57 48.72 49.29 0.0M
2025-01-24 49.76 49.95 49.60 49.74 0.0M
2025-01-23 49.35 49.76 49.06 49.76 0.1M
2025-01-22 49.76 49.76 49.50 49.60 0.0M
2025-01-21 49.16 49.61 49.07 49.61 0.0M
2025-01-17 49.08 49.08 48.76 48.77 0.0M
2025-01-16 48.27 48.79 48.27 48.63 0.0M
2025-01-15 48.63 48.71 48.10 48.23 0.0M
2025-01-14 47.58 47.84 47.29 47.64 0.0M
2025-01-13 46.67 47.35 46.57 47.35 0.0M
2025-01-10 47.11 47.21 46.89 47.00 0.0M
2025-01-08 47.45 47.74 47.00 47.70 0.0M
2025-01-07 48.20 48.20 47.27 47.39 0.0M
2025-01-06 48.21 48.21 47.80 47.96 0.0M
2025-01-03 47.54 47.92 47.33 47.75 0.0M
2025-01-02 47.92 47.92 47.10 47.42 0.0M