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
2022-12-30 35.03 35.22 34.81 35.20 0.0M
2022-12-29 34.81 35.48 34.67 35.34 0.0M
2022-12-28 34.96 35.10 34.44 34.46 0.1M
2022-12-27 34.95 35.09 34.72 34.93 0.0M
2022-12-23 34.91 35.06 34.59 35.02 0.1M
2022-12-22 35.10 35.10 34.27 34.89 0.1M
2022-12-21 35.10 35.50 34.91 35.42 0.1M
2022-12-20 34.68 34.96 34.56 34.80 0.0M
2022-12-19 35.22 35.22 34.66 34.79 0.1M
2022-12-16 35.23 35.42 35.01 35.20 0.0M
2022-12-15 36.25 36.25 35.54 35.62 0.0M
2022-12-14 37.00 37.29 36.64 36.89 0.0M
2022-12-13 37.87 37.87 36.88 37.10 0.1M
2022-12-12 36.07 36.62 36.00 36.62 0.0M
2022-12-09 36.08 36.34 35.97 35.98 0.1M
2022-12-08 35.98 36.35 35.81 36.16 0.0M
2022-12-07 35.64 35.83 35.59 35.73 0.1M
2022-12-06 36.02 36.18 35.36 35.57 0.0M
2022-12-05 36.83 36.97 35.95 36.08 0.0M
2022-12-02 36.68 37.26 36.54 37.10 0.0M
2022-12-01 37.13 37.29 36.91 37.17 0.0M
2022-11-30 35.54 36.90 35.45 36.85 0.0M
2022-11-29 35.44 35.58 35.29 35.36 0.0M
2022-11-28 35.73 35.90 35.29 35.43 0.1M
2022-11-25 35.87 35.99 35.87 35.98 0.0M
2022-11-23 35.59 36.05 35.59 35.90 0.1M
2022-11-22 35.34 35.62 35.03 35.62 0.1M
2022-11-21 35.11 35.16 34.99 35.14 0.0M
2022-11-18 35.35 35.39 34.88 35.18 0.0M
2022-11-17 34.91 35.10 34.65 34.97 0.1M
2022-11-16 36.09 36.11 35.54 35.61 0.0M
2022-11-15 36.52 36.58 36.11 36.30 0.0M
2022-11-14 36.09 36.31 35.76 35.76 0.0M
2022-11-11 35.61 36.43 35.61 36.23 0.1M
2022-11-10 34.57 35.54 34.57 35.50 0.0M
2022-11-09 33.70 33.73 33.05 33.11 0.1M
2022-11-08 33.86 34.34 33.51 33.95 0.4M
2022-11-07 33.55 33.67 33.18 33.61 0.1M
2022-11-04 33.60 33.60 32.65 33.30 0.0M
2022-11-03 32.82 33.38 32.67 33.08 0.2M
2022-11-02 34.40 34.53 33.07 33.12 0.0M
2022-11-01 34.89 34.92 34.33 34.57 0.0M
2022-10-31 34.39 34.62 34.25 34.42 0.0M
2022-10-28 33.94 34.56 33.75 34.52 0.1M
2022-10-27 34.55 34.66 34.07 34.12 0.1M
2022-10-26 34.23 34.97 34.23 34.35 0.1M
2022-10-25 33.54 34.44 33.54 34.40 0.3M
2022-10-24 33.29 33.56 32.97 33.48 0.0M
2022-10-21 32.42 33.26 32.35 33.20 0.0M
2022-10-20 32.82 33.30 32.40 32.51 0.0M
2022-10-19 33.35 33.35 32.64 32.79 0.0M
2022-10-18 34.05 34.17 33.40 33.70 0.0M
2022-10-17 32.95 33.33 32.95 33.12 0.0M
2022-10-14 33.43 33.43 32.15 32.21 0.0M
2022-10-13 31.82 33.32 31.58 33.13 0.0M
2022-10-12 32.90 32.91 32.57 32.68 0.1M
2022-10-11 33.14 33.37 32.66 32.82 0.1M
2022-10-10 33.39 33.39 32.97 33.23 0.0M
2022-10-07 34.37 34.37 33.44 33.61 0.0M
2022-10-06 34.88 35.34 34.78 34.88 0.1M
2022-10-05 34.58 35.30 34.48 35.14 0.1M
2022-10-04 34.59 35.22 34.28 35.22 0.1M
2022-10-03 33.25 34.12 33.00 33.93 0.5M
2022-09-30 33.27 33.83 32.95 32.97 0.1M
2022-09-29 33.57 33.57 33.01 33.29 0.0M
2022-09-28 33.29 34.08 33.22 33.96 0.0M
2022-09-27 33.49 33.64 32.83 33.13 0.0M
2022-09-26 33.32 33.76 32.98 33.00 0.0M
2022-09-23 33.53 33.55 32.95 33.41 0.0M
2022-09-22 34.85 34.85 33.90 33.94 0.0M
2022-09-21 35.71 36.05 34.88 34.92 0.0M
2022-09-20 35.84 35.85 35.26 35.45 0.0M
2022-09-19 35.52 36.13 35.52 36.12 0.0M
2022-09-16 35.94 35.98 35.56 35.86 0.0M
2022-09-15 36.63 36.90 36.31 36.46 0.0M
2022-09-14 36.87 36.91 36.50 36.78 0.0M
2022-09-13 37.28 37.32 36.78 36.82 0.0M
2022-09-12 38.44 38.44 38.08 38.33 0.0M
2022-09-09 37.60 38.18 37.60 38.11 0.0M
2022-09-08 36.43 37.25 36.24 37.25 0.0M
2022-09-07 35.87 36.80 35.87 36.71 0.0M
2022-09-06 36.19 36.19 35.70 35.91 0.0M
2022-09-02 36.73 36.87 35.91 36.04 0.0M
2022-09-01 36.22 36.32 35.69 36.30 0.1M
2022-08-31 37.16 37.22 36.62 36.73 0.0M
2022-08-30 37.61 37.61 36.69 36.89 0.1M
2022-08-29 37.41 37.73 37.29 37.34 0.0M
2022-08-26 39.50 39.50 37.85 37.86 0.0M
2022-08-25 38.97 39.40 38.88 39.36 0.0M
2022-08-24 38.31 38.82 38.29 38.70 0.0M
2022-08-23 38.44 38.76 38.28 38.32 0.0M
2022-08-22 38.65 38.90 38.24 38.31 0.0M
2022-08-19 39.75 39.81 39.22 39.35 0.0M
2022-08-18 40.09 40.20 39.90 40.06 0.0M
2022-08-17 40.27 40.31 39.83 39.98 0.1M
2022-08-16 40.47 40.94 40.42 40.71 0.0M
2022-08-15 40.35 40.77 40.35 40.71 0.0M
2022-08-12 40.14 40.56 40.11 40.55 0.0M
2022-08-11 40.33 40.67 39.77 39.83 0.0M
2022-08-10 39.48 39.93 39.45 39.91 0.1M
2022-08-09 39.11 39.11 38.52 38.64 0.0M
2022-08-08 39.39 39.82 39.23 39.31 0.0M
2022-08-05 38.22 39.10 38.22 39.09 0.0M
2022-08-04 38.91 38.91 38.52 38.80 0.1M
2022-08-03 38.62 38.90 38.50 38.82 0.0M
2022-08-02 38.17 38.81 38.10 38.39 0.0M
2022-08-01 38.11 38.61 37.85 38.33 0.0M
2022-07-29 37.86 38.40 37.85 38.37 0.0M
2022-07-28 37.39 38.18 37.05 38.13 0.1M
2022-07-27 36.53 37.33 36.46 37.15 0.1M
2022-07-26 36.54 36.54 36.01 36.07 0.0M
2022-07-25 36.82 36.82 36.45 36.69 0.0M
2022-07-22 37.45 37.47 36.62 36.80 0.0M
2022-07-21 36.86 37.50 36.86 37.50 0.0M
2022-07-20 36.13 36.99 36.13 36.92 0.0M
2022-07-19 35.48 36.15 35.40 36.12 0.2M
2022-07-18 35.46 35.67 34.90 35.00 0.0M
2022-07-15 34.87 35.14 34.54 35.11 0.1M
2022-07-14 34.24 34.67 33.81 34.36 0.1M
2022-07-13 34.29 35.06 34.13 34.77 0.1M
2022-07-12 35.53 35.83 34.75 34.93 0.1M
2022-07-11 35.77 35.80 35.42 35.50 0.0M
2022-07-08 35.95 36.29 35.81 36.03 0.0M
2022-07-07 35.60 36.23 35.60 36.16 0.1M
2022-07-06 35.26 35.54 34.95 35.31 0.0M
2022-07-05 34.24 35.30 34.20 35.29 0.1M
2022-07-01 34.25 34.82 34.25 34.81 0.0M
2022-06-30 34.18 34.64 33.90 34.33 0.0M
2022-06-29 34.89 34.89 34.36 34.72 0.0M
2022-06-28 36.07 36.07 34.87 34.91 0.0M
2022-06-27 36.02 36.02 35.53 35.84 0.0M
2022-06-24 35.07 35.86 35.07 35.85 0.0M
2022-06-23 34.00 34.59 33.85 34.57 0.1M
2022-06-22 33.22 34.11 33.22 33.79 0.1M
2022-06-21 33.86 34.13 33.75 33.76 0.1M
2022-06-17 33.03 33.58 32.95 33.32 0.0M
2022-06-16 33.59 33.67 32.60 32.84 0.1M
2022-06-15 34.27 35.07 33.90 34.58 0.1M
2022-06-14 34.24 34.24 33.55 33.83 0.1M
2022-06-13 34.59 34.80 33.75 33.94 0.1M
2022-06-10 36.32 36.36 35.65 35.78 0.1M
2022-06-09 37.74 37.83 36.98 37.00 0.0M
2022-06-08 38.23 38.47 38.00 38.03 0.0M
2022-06-07 37.62 38.52 37.62 38.49 0.0M
2022-06-06 38.38 38.42 37.87 38.04 0.0M
2022-06-03 37.94 38.17 37.64 37.87 0.1M
2022-06-02 36.92 38.39 36.92 38.38 0.1M
2022-06-01 37.65 37.85 36.59 36.95 0.3M
2022-05-31 38.15 38.15 37.16 37.38 0.0M
2022-05-27 37.21 38.31 37.21 38.30 0.0M
2022-05-26 35.80 36.92 35.80 36.77 0.1M
2022-05-25 34.94 35.83 34.74 35.58 0.1M
2022-05-24 35.71 35.71 34.74 35.00 0.1M
2022-05-23 36.26 36.26 35.47 36.06 0.0M
2022-05-20 36.39 36.39 34.87 35.87 0.0M
2022-05-19 35.03 36.26 35.03 35.80 0.1M
2022-05-18 36.35 36.38 35.03 35.23 0.0M
2022-05-17 36.79 37.01 36.01 36.87 0.1M
2022-05-16 36.37 36.65 35.94 35.98 0.1M
2022-05-13 35.63 36.77 35.44 36.55 0.1M
2022-05-12 33.93 35.26 33.80 34.96 0.1M
2022-05-11 35.18 35.82 34.25 34.32 0.1M
2022-05-10 36.11 36.16 34.54 35.44 0.1M
2022-05-09 36.64 36.86 35.27 35.38 0.1M
2022-05-06 37.87 37.98 36.61 37.41 0.1M
2022-05-05 39.91 39.93 38.00 38.41 0.0M
2022-05-04 39.26 40.57 38.58 40.49 0.0M
2022-05-03 38.94 39.38 38.83 39.09 0.1M
2022-05-02 38.26 38.88 37.82 38.82 0.1M
2022-04-29 39.10 39.99 38.25 38.30 0.0M
2022-04-28 38.96 39.67 38.34 39.47 0.1M
2022-04-27 38.57 39.10 38.29 38.48 0.0M
2022-04-26 39.64 39.64 38.43 38.45 0.1M
2022-04-25 38.94 39.82 38.58 39.82 0.1M
2022-04-22 40.11 40.28 39.19 39.19 0.1M
2022-04-21 41.98 42.12 40.08 40.22 0.0M
2022-04-20 41.97 41.97 41.40 41.47 0.0M
2022-04-19 40.54 41.78 40.37 41.72 0.1M
2022-04-18 40.98 40.98 40.10 40.42 0.1M
2022-04-14 41.83 41.91 41.00 41.00 0.1M
2022-04-13 41.12 41.92 41.12 41.84 0.0M
2022-04-12 42.10 42.33 40.80 40.92 0.1M
2022-04-11 41.59 41.91 41.42 41.44 0.0M
2022-04-08 42.44 42.55 42.04 42.04 0.0M
2022-04-07 42.25 42.81 42.01 42.58 0.1M
2022-04-06 42.80 43.09 41.98 42.45 0.0M
2022-04-05 44.27 44.38 43.28 43.37 0.1M
2022-04-04 43.87 44.40 43.75 44.35 0.0M
2022-04-01 44.14 44.14 43.46 43.85 0.0M
2022-03-31 44.50 44.64 43.78 43.82 0.0M
2022-03-30 45.20 45.26 44.36 44.58 0.1M
2022-03-29 44.61 45.54 44.61 45.43 0.0M
2022-03-28 43.45 44.25 43.31 44.25 0.1M
2022-03-25 44.00 44.00 43.22 43.58 0.0M
2022-03-24 43.77 43.94 43.06 43.94 0.3M
2022-03-23 44.08 44.08 43.36 43.38 0.0M
2022-03-22 43.61 44.34 43.32 44.17 0.0M
2022-03-21 43.99 44.10 42.98 43.50 0.1M
2022-03-18 42.76 44.03 42.76 44.00 0.0M
2022-03-17 41.95 42.99 41.71 42.93 0.0M
2022-03-16 40.94 42.04 40.90 42.03 0.0M
2022-03-15 39.78 40.40 39.45 40.39 0.0M
2022-03-14 40.13 40.54 39.19 39.39 0.1M
2022-03-11 41.88 41.88 40.17 40.17 0.0M
2022-03-10 41.17 41.44 40.76 41.36 0.1M
2022-03-09 41.36 41.98 41.29 41.79 0.1M
2022-03-08 40.68 41.37 40.11 40.35 0.1M
2022-03-07 42.16 42.35 40.60 40.62 0.1M
2022-03-04 42.34 42.69 41.57 42.04 0.1M
2022-03-03 43.52 43.52 42.49 42.73 0.1M
2022-03-02 42.69 43.41 42.48 43.27 0.1M
2022-03-01 43.06 43.35 42.32 42.52 0.1M
2022-02-28 42.94 43.50 42.63 43.10 0.1M
2022-02-25 42.36 43.13 41.79 43.13 0.1M
2022-02-24 39.02 42.17 39.02 42.15 0.1M
2022-02-23 41.78 41.78 40.19 40.29 0.1M
2022-02-22 41.68 41.86 41.02 41.28 0.0M
2022-02-18 42.43 42.68 41.69 41.87 0.1M
2022-02-17 43.50 43.50 42.38 42.43 0.0M
2022-02-16 43.55 43.90 43.17 43.82 0.1M
2022-02-15 43.41 43.90 43.32 43.83 0.0M
2022-02-14 43.03 43.42 42.56 42.82 0.1M
2022-02-11 44.12 44.23 42.75 43.17 0.1M
2022-02-10 43.69 44.92 43.59 43.83 0.1M
2022-02-09 43.88 44.60 43.88 44.60 0.1M
2022-02-08 42.65 43.41 42.48 43.29 0.2M
2022-02-07 42.91 43.32 42.54 42.82 0.0M
2022-02-04 42.21 43.04 42.01 42.65 0.1M
2022-02-03 42.57 42.95 42.01 42.05 0.1M
2022-02-02 43.79 43.79 43.07 43.40 0.1M
2022-02-01 43.37 43.66 42.77 43.56 0.1M
2022-01-31 41.43 43.18 41.43 43.17 0.1M
2022-01-28 40.18 41.50 39.76 41.50 0.2M
2022-01-27 41.23 41.38 39.91 40.06 0.1M
2022-01-26 41.78 42.23 40.19 40.53 0.1M
2022-01-25 41.54 41.85 40.68 41.04 0.6M
2022-01-24 40.83 42.41 39.80 42.40 0.2M
2022-01-21 42.47 42.81 41.59 41.65 0.1M
2022-01-20 43.62 44.21 42.58 42.58 0.1M
2022-01-19 43.72 44.12 43.09 43.09 0.1M
2022-01-18 43.71 43.88 43.33 43.38 0.1M
2022-01-14 44.35 44.71 43.68 44.40 0.1M
2022-01-13 46.21 46.21 44.55 44.64 0.2M
2022-01-12 46.34 46.65 45.83 45.93 0.0M
2022-01-11 45.39 46.09 45.16 46.06 0.1M
2022-01-10 44.87 45.30 43.86 45.27 0.1M
2022-01-07 46.17 46.43 45.28 45.29 0.1M
2022-01-06 46.00 46.64 45.61 46.16 0.1M
2022-01-05 47.72 47.92 45.96 45.96 0.1M
2022-01-04 48.72 48.98 47.47 47.96 0.1M
2022-01-03 49.25 49.45 48.43 48.67 0.1M