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
2023-12-29 42.52 42.76 42.25 42.33 0.0M
2023-12-28 42.54 42.72 42.54 42.66 0.0M
2023-12-27 42.49 42.67 42.44 42.60 0.0M
2023-12-26 42.35 42.55 42.27 42.48 0.0M
2023-12-22 42.24 42.29 42.03 42.25 0.0M
2023-12-21 41.85 42.07 41.73 42.07 0.0M
2023-12-20 42.01 42.25 41.40 41.42 0.0M
2023-12-19 42.07 42.29 41.91 42.18 0.0M
2023-12-18 41.84 41.89 41.63 41.86 0.0M
2023-12-15 41.98 41.98 41.58 41.73 0.0M
2023-12-14 41.79 42.18 41.71 41.99 0.0M
2023-12-13 40.59 41.41 40.48 41.38 0.0M
2023-12-12 40.21 40.59 40.21 40.54 0.0M
2023-12-11 39.94 40.33 39.94 40.23 0.1M
2023-12-08 39.57 39.96 39.57 39.89 0.0M
2023-12-07 39.65 39.70 39.52 39.70 0.0M
2023-12-06 39.82 40.00 39.51 39.51 0.0M
2023-12-05 39.68 39.72 39.41 39.66 0.0M
2023-12-04 39.67 40.00 39.58 39.91 0.0M
2023-12-01 39.06 39.95 39.06 39.91 0.0M
2023-11-30 38.96 39.11 38.81 39.06 0.1M
2023-11-29 38.79 39.04 38.79 38.82 0.0M
2023-11-28 38.48 38.82 38.48 38.53 0.0M
2023-11-27 38.51 38.76 38.33 38.64 0.1M
2023-11-24 38.45 38.59 38.45 38.56 0.0M
2023-11-22 38.57 38.65 38.40 38.44 0.1M
2023-11-21 38.31 38.39 38.13 38.33 0.0M
2023-11-20 37.99 38.41 37.95 38.32 0.0M
2023-11-17 37.93 38.01 37.86 37.99 0.0M
2023-11-16 38.01 38.12 37.69 37.83 0.0M
2023-11-15 37.99 38.43 37.99 38.02 0.0M
2023-11-14 37.37 38.03 37.21 37.88 0.0M
2023-11-13 36.45 36.66 36.45 36.56 0.0M
2023-11-10 36.08 36.58 36.04 36.58 0.0M
2023-11-09 36.51 36.51 35.93 35.95 0.0M
2023-11-08 36.38 36.47 36.16 36.38 0.0M
2023-11-07 35.91 36.24 35.79 36.13 0.0M
2023-11-06 36.15 36.21 35.66 35.86 0.0M
2023-11-03 35.75 36.23 35.75 36.09 0.0M
2023-11-02 34.85 35.38 34.85 35.31 0.1M
2023-11-01 34.52 34.52 34.00 34.40 0.0M
2023-10-31 34.25 34.53 34.24 34.45 0.0M
2023-10-30 34.20 34.30 33.86 34.15 0.0M
2023-10-27 34.28 34.34 33.90 33.95 0.0M
2023-10-26 34.34 34.42 33.96 34.06 0.0M
2023-10-25 35.07 35.07 34.30 34.30 0.0M
2023-10-24 35.37 35.54 35.09 35.23 0.1M
2023-10-23 35.06 35.53 34.89 35.09 0.1M
2023-10-20 35.73 35.73 35.21 35.21 0.0M
2023-10-19 36.18 36.40 35.74 35.80 0.0M
2023-10-18 36.76 36.76 36.14 36.14 0.0M
2023-10-17 36.49 37.22 36.49 36.99 0.0M
2023-10-16 36.45 36.86 36.34 36.77 0.0M
2023-10-13 36.56 36.56 36.11 36.18 0.0M
2023-10-12 37.15 37.15 36.34 36.40 0.0M
2023-10-11 37.05 37.11 36.77 37.07 0.0M
2023-10-10 36.74 37.28 36.74 37.01 0.0M
2023-10-09 36.34 36.75 36.28 36.66 0.0M
2023-10-06 35.77 36.63 35.77 36.49 0.0M
2023-10-05 36.07 36.21 35.69 35.98 0.1M
2023-10-04 35.97 36.17 35.59 36.11 0.1M
2023-10-03 36.24 36.24 35.66 35.75 0.0M
2023-10-02 36.62 36.78 36.31 36.45 0.1M
2023-09-29 36.98 37.05 36.61 36.66 0.0M
2023-09-28 36.32 36.79 36.32 36.64 0.0M
2023-09-27 36.29 36.48 36.09 36.34 0.0M
2023-09-26 36.40 36.40 36.09 36.10 0.0M
2023-09-25 36.37 36.69 36.37 36.59 0.0M
2023-09-22 36.64 36.77 36.51 36.51 0.0M
2023-09-21 37.18 37.18 36.49 36.51 0.0M
2023-09-20 37.72 37.78 37.29 37.29 0.0M
2023-09-19 37.53 37.61 37.31 37.53 0.0M
2023-09-18 37.64 37.77 37.55 37.55 0.0M
2023-09-15 38.07 38.07 37.63 37.73 0.0M
2023-09-14 38.20 38.20 37.93 38.13 0.0M
2023-09-13 38.19 38.19 37.84 37.91 0.1M
2023-09-12 38.27 38.47 38.14 38.18 0.0M
2023-09-11 38.60 38.60 38.41 38.42 0.0M
2023-09-08 38.64 38.64 38.29 38.31 0.0M
2023-09-07 38.55 38.66 38.31 38.66 0.1M
2023-09-06 39.02 39.06 38.71 38.84 0.0M
2023-09-05 39.35 39.35 38.95 39.00 0.0M
2023-09-01 39.47 39.61 39.35 39.49 0.1M
2023-08-31 39.21 39.42 39.18 39.18 0.0M
2023-08-30 38.94 39.21 38.94 39.13 0.0M
2023-08-29 38.23 38.89 38.20 38.87 0.0M
2023-08-28 38.16 38.38 38.12 38.23 0.0M
2023-08-25 37.85 38.12 37.56 37.94 0.1M
2023-08-24 38.34 38.38 37.80 37.81 0.0M
2023-08-23 37.73 38.25 37.73 38.19 0.0M
2023-08-22 37.93 37.93 37.72 37.75 0.0M
2023-08-21 37.96 37.96 37.56 37.82 0.0M
2023-08-18 37.22 37.77 37.22 37.73 0.0M
2023-08-17 38.49 38.55 37.70 37.71 0.0M
2023-08-16 38.84 38.84 38.40 38.42 0.0M
2023-08-15 39.17 39.17 38.86 38.88 0.0M
2023-08-14 38.95 39.36 38.90 39.36 0.0M
2023-08-11 39.15 39.23 39.01 39.07 0.0M
2023-08-10 39.48 39.80 39.06 39.14 0.0M
2023-08-09 39.35 39.38 39.14 39.15 0.0M
2023-08-08 39.27 39.38 39.00 39.38 0.1M
2023-08-07 39.48 39.63 39.45 39.62 0.0M
2023-08-04 39.68 39.78 39.25 39.35 0.0M
2023-08-03 39.46 39.68 39.30 39.53 0.0M
2023-08-02 39.82 39.94 39.47 39.60 0.0M
2023-08-01 40.06 40.22 39.83 40.11 0.1M
2023-07-31 40.29 40.42 40.22 40.42 0.0M
2023-07-28 40.01 40.12 39.84 40.11 0.0M
2023-07-27 40.40 40.40 39.45 39.53 0.0M
2023-07-26 39.84 40.13 39.84 40.08 0.0M
2023-07-25 39.97 40.26 39.97 40.17 0.0M
2023-07-24 40.17 40.29 39.95 39.99 0.0M
2023-07-21 40.30 40.30 40.09 40.10 0.0M
2023-07-20 40.56 40.64 39.98 40.04 0.0M
2023-07-19 40.81 41.01 40.67 40.81 0.3M
2023-07-18 40.53 40.75 40.49 40.72 0.0M
2023-07-17 39.81 40.62 39.81 40.51 0.0M
2023-07-14 40.33 40.33 39.94 39.98 0.0M
2023-07-13 40.24 40.36 40.21 40.31 0.0M
2023-07-12 40.18 40.18 39.86 40.01 0.0M
2023-07-11 39.43 39.81 39.35 39.79 0.0M
2023-07-10 38.59 39.24 38.55 39.22 0.0M
2023-07-07 38.37 38.82 38.37 38.55 0.0M
2023-07-06 38.44 38.44 38.07 38.35 0.0M
2023-07-05 38.87 38.95 38.71 38.84 0.0M
2023-07-03 39.07 39.09 38.95 39.09 0.0M
2023-06-30 38.91 39.20 38.88 39.03 0.0M
2023-06-29 38.38 38.62 38.36 38.59 0.0M
2023-06-28 38.26 38.41 38.17 38.29 0.0M
2023-06-27 37.86 38.29 37.79 38.23 0.0M
2023-06-26 37.60 37.86 37.60 37.72 0.0M
2023-06-23 37.50 37.71 37.50 37.51 0.0M
2023-06-22 37.84 37.90 37.60 37.83 0.0M
2023-06-21 38.08 38.08 37.86 37.92 0.0M
2023-06-20 38.25 38.30 37.92 38.19 0.0M
2023-06-16 38.79 38.79 38.37 38.47 0.0M
2023-06-15 38.00 38.76 38.00 38.66 0.0M
2023-06-14 38.31 38.44 37.90 38.13 0.0M
2023-06-13 38.11 38.29 38.11 38.23 0.0M
2023-06-12 37.53 37.86 37.41 37.82 0.0M
2023-06-09 37.56 37.73 37.34 37.43 0.0M
2023-06-08 37.54 37.54 37.27 37.39 0.1M
2023-06-07 37.82 37.94 37.42 37.54 0.0M
2023-06-06 37.24 37.79 37.24 37.71 0.0M
2023-06-05 37.31 37.41 37.16 37.33 0.0M
2023-06-02 37.12 37.46 37.12 37.35 0.0M
2023-06-01 36.40 36.75 36.28 36.63 0.0M
2023-05-31 36.48 36.48 36.19 36.42 0.0M
2023-05-30 36.84 37.04 36.55 36.69 0.0M
2023-05-26 36.36 36.73 36.34 36.61 0.0M
2023-05-25 36.55 36.55 36.13 36.28 0.0M
2023-05-24 36.47 36.50 36.15 36.33 0.0M
2023-05-23 37.00 37.11 36.67 36.69 0.0M
2023-05-22 36.90 37.25 36.90 37.15 0.0M
2023-05-19 37.01 37.08 36.70 36.81 0.6M
2023-05-18 36.56 37.06 36.53 37.03 0.0M
2023-05-17 36.40 36.63 36.10 36.59 0.0M
2023-05-16 36.38 36.38 36.03 36.07 0.0M
2023-05-15 36.43 36.67 36.25 36.58 0.0M
2023-05-12 36.44 36.53 36.12 36.32 0.0M
2023-05-11 36.24 36.40 35.99 36.18 0.1M
2023-05-10 36.48 36.69 36.06 36.35 0.1M
2023-05-09 35.96 36.22 35.96 36.15 0.1M
2023-05-08 36.36 36.53 36.09 36.23 0.0M
2023-05-05 36.01 36.33 35.97 36.28 0.1M
2023-05-04 35.99 35.99 35.64 35.66 0.0M
2023-05-03 36.23 36.54 35.98 35.98 0.0M
2023-05-02 36.45 36.45 35.85 36.08 0.0M
2023-05-01 36.51 36.85 36.51 36.61 0.2M
2023-04-28 36.11 36.52 36.02 36.49 0.0M
2023-04-27 36.13 36.43 35.89 36.43 0.0M
2023-04-26 36.30 36.40 35.90 35.98 0.0M
2023-04-25 36.99 36.99 36.27 36.30 0.1M
2023-04-24 37.18 37.22 36.95 37.17 0.2M
2023-04-21 37.18 37.24 37.02 37.18 0.0M
2023-04-20 36.98 37.29 36.86 37.06 0.1M
2023-04-19 37.33 37.49 37.20 37.40 0.0M
2023-04-18 37.68 37.70 37.36 37.49 0.1M
2023-04-17 37.26 37.54 37.26 37.52 0.0M
2023-04-14 37.44 37.67 37.08 37.30 0.0M
2023-04-13 37.26 37.62 37.24 37.55 0.0M
2023-04-12 37.60 37.68 37.07 37.07 0.0M
2023-04-11 37.28 37.47 37.20 37.24 0.1M
2023-04-10 36.60 37.10 36.50 37.09 0.0M
2023-04-06 36.68 36.86 36.48 36.86 0.1M
2023-04-05 37.32 37.32 36.62 36.73 0.0M
2023-04-04 38.15 38.15 37.31 37.43 0.0M
2023-04-03 38.19 38.19 37.68 38.05 0.0M
2023-03-31 37.67 38.26 37.67 38.23 0.0M
2023-03-30 37.58 37.64 37.25 37.45 0.0M
2023-03-29 37.11 37.29 36.89 37.24 0.0M
2023-03-28 36.75 36.83 36.56 36.70 0.0M
2023-03-27 36.86 36.99 36.64 36.83 0.0M
2023-03-24 36.41 36.61 36.05 36.55 0.1M
2023-03-23 36.91 37.33 36.25 36.54 0.1M
2023-03-22 37.45 37.59 36.57 36.57 0.1M
2023-03-21 37.06 37.52 37.06 37.40 0.0M
2023-03-20 36.49 36.81 36.38 36.65 0.1M
2023-03-17 36.74 36.79 36.18 36.30 0.0M
2023-03-16 36.18 36.95 36.05 36.94 0.0M
2023-03-15 36.24 36.36 35.81 36.30 0.0M
2023-03-14 36.99 37.20 36.51 36.91 0.1M
2023-03-13 36.05 36.69 35.76 36.29 0.1M
2023-03-10 37.42 37.42 36.15 36.36 0.1M
2023-03-09 38.34 38.50 37.46 37.53 0.0M
2023-03-08 38.42 38.42 38.04 38.28 0.1M
2023-03-07 38.76 38.98 38.34 38.36 0.0M
2023-03-06 39.08 39.33 38.74 38.78 0.0M
2023-03-03 38.45 39.07 38.45 38.99 0.0M
2023-03-02 37.59 38.25 37.48 38.16 0.0M
2023-03-01 37.96 38.09 37.83 37.93 0.0M
2023-02-28 37.93 38.16 37.88 37.88 0.0M
2023-02-27 38.17 38.30 37.87 37.97 0.0M
2023-02-24 37.82 37.93 37.63 37.82 0.0M
2023-02-23 38.54 38.54 37.91 38.38 0.0M
2023-02-22 38.20 38.27 37.92 38.09 0.1M
2023-02-21 38.76 38.82 38.13 38.13 0.0M
2023-02-17 39.42 39.42 39.03 39.33 0.1M
2023-02-16 39.39 39.95 39.38 39.53 0.0M
2023-02-15 39.10 39.85 39.10 39.82 0.0M
2023-02-14 38.94 39.47 38.80 39.27 0.0M
2023-02-13 38.60 39.16 38.55 39.08 0.0M
2023-02-10 38.54 38.68 38.38 38.55 0.0M
2023-02-09 39.53 39.54 38.66 38.82 0.0M
2023-02-08 39.39 39.51 38.98 39.09 0.0M
2023-02-07 38.96 39.70 38.72 39.56 0.0M
2023-02-06 39.04 39.42 38.95 39.05 0.1M
2023-02-03 39.42 40.01 39.41 39.53 0.1M
2023-02-02 39.69 40.41 39.69 40.17 0.0M
2023-02-01 38.45 39.66 38.41 39.42 0.0M
2023-01-31 37.90 38.59 37.90 38.59 0.0M
2023-01-30 38.17 38.39 37.82 37.85 0.1M
2023-01-27 38.05 38.63 38.05 38.51 0.0M
2023-01-26 38.06 38.20 37.73 38.19 0.1M
2023-01-25 37.19 37.64 36.84 37.59 0.0M
2023-01-24 37.83 37.91 37.57 37.65 0.0M
2023-01-23 37.39 38.04 37.22 38.01 0.0M
2023-01-20 36.69 37.42 36.58 37.39 0.1M
2023-01-19 36.81 36.95 36.45 36.51 0.0M
2023-01-18 37.83 38.01 37.15 37.18 0.1M
2023-01-17 37.56 37.71 37.33 37.53 0.0M
2023-01-13 36.81 37.47 36.81 37.41 0.0M
2023-01-12 37.06 37.20 36.72 37.12 0.1M
2023-01-11 36.55 36.92 36.48 36.92 0.0M
2023-01-10 35.81 36.36 35.70 36.34 0.0M
2023-01-09 35.76 36.32 35.76 35.93 0.0M
2023-01-06 35.36 35.65 34.84 35.55 0.1M
2023-01-05 35.28 35.28 34.88 34.99 0.0M
2023-01-04 35.44 35.67 35.21 35.47 0.2M
2023-01-03 35.57 35.77 34.86 35.12 0.1M