Nuveen ESG Mid-Cap Value ETF

NUMV
🏛️ usa →
38.36
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
2024-12-31 34.85 34.93 34.66 34.81 0.0M
2024-12-30 34.78 34.81 34.48 34.72 0.0M
2024-12-27 35.12 35.32 34.88 35.02 0.0M
2024-12-26 35.08 35.30 35.06 35.28 0.0M
2024-12-24 35.01 35.22 34.87 35.22 0.0M
2024-12-23 34.84 34.99 34.67 34.94 0.0M
2024-12-20 34.40 35.14 34.40 34.98 0.1M
2024-12-19 34.90 34.99 34.46 34.46 0.0M
2024-12-18 35.83 35.83 34.62 34.64 0.0M
2024-12-17 36.52 36.65 36.29 36.35 0.0M
2024-12-16 36.91 36.98 36.62 36.64 0.0M
2024-12-13 37.12 37.12 36.77 36.87 0.0M
2024-12-12 37.13 37.20 37.02 37.02 0.0M
2024-12-11 37.37 37.37 37.13 37.16 0.0M
2024-12-10 37.55 37.55 37.09 37.20 0.0M
2024-12-09 37.83 37.84 37.61 37.63 0.0M
2024-12-06 37.88 37.92 37.60 37.66 0.0M
2024-12-05 37.92 37.92 37.66 37.68 0.0M
2024-12-04 38.04 38.04 37.80 37.87 0.0M
2024-12-03 38.18 38.18 37.91 38.01 0.0M
2024-12-02 38.34 38.34 38.03 38.14 0.0M
2024-11-29 38.31 38.40 38.27 38.29 0.0M
2024-11-27 38.34 38.47 38.19 38.21 0.0M
2024-11-26 38.20 38.20 37.99 38.20 0.0M
2024-11-25 38.03 38.33 38.03 38.22 0.0M
2024-11-22 37.57 37.74 37.57 37.72 0.0M
2024-11-21 37.13 37.50 37.12 37.41 0.0M
2024-11-20 36.89 36.95 36.68 36.95 0.1M
2024-11-19 36.65 36.83 36.52 36.74 0.0M
2024-11-18 36.78 36.89 36.74 36.87 0.0M
2024-11-15 36.82 36.86 36.63 36.70 0.0M
2024-11-14 37.22 37.22 36.83 36.86 0.0M
2024-11-13 37.26 37.31 37.04 37.06 0.0M
2024-11-12 37.33 37.50 37.08 37.09 0.0M
2024-11-11 37.44 37.69 37.44 37.44 0.0M
2024-11-08 37.16 37.34 37.01 37.27 0.0M
2024-11-07 37.03 37.19 37.02 37.08 0.1M
2024-11-06 37.08 37.35 36.78 37.10 0.1M
2024-11-05 35.90 36.30 35.90 36.30 0.0M
2024-11-04 35.80 36.07 35.80 35.86 0.0M
2024-11-01 36.05 36.10 35.73 35.73 0.0M
2024-10-31 36.13 36.13 35.82 35.82 0.0M
2024-10-30 36.22 36.42 36.22 36.30 0.0M
2024-10-29 36.37 36.40 36.23 36.23 0.0M
2024-10-28 36.41 36.58 36.41 36.53 0.0M
2024-10-25 36.67 36.67 36.20 36.23 0.0M
2024-10-24 36.62 36.66 36.47 36.55 0.0M
2024-10-23 36.40 36.57 36.35 36.46 0.0M
2024-10-22 36.60 36.60 36.36 36.54 0.0M
2024-10-21 37.17 37.17 36.76 36.80 0.0M
2024-10-18 37.22 37.22 37.05 37.20 0.0M
2024-10-17 37.28 37.28 37.08 37.18 0.0M
2024-10-16 36.99 37.23 36.99 37.20 0.0M
2024-10-15 36.92 37.27 36.88 36.88 0.0M
2024-10-14 36.62 36.95 36.62 36.93 0.0M
2024-10-11 36.33 36.66 36.33 36.63 0.0M
2024-10-10 36.33 36.35 36.12 36.23 0.0M
2024-10-09 36.25 36.50 36.20 36.43 0.0M
2024-10-08 36.18 36.30 36.14 36.24 0.0M
2024-10-07 36.29 36.29 35.98 36.14 0.0M
2024-10-04 36.49 36.49 36.20 36.40 0.0M
2024-10-03 36.37 36.37 36.13 36.23 0.0M
2024-10-02 36.43 36.63 36.43 36.46 0.0M
2024-10-01 36.79 36.79 36.50 36.59 0.0M
2024-09-30 36.67 36.84 36.48 36.84 0.0M
2024-09-27 36.67 36.95 36.67 36.76 0.0M
2024-09-26 36.48 36.61 36.44 36.56 0.1M
2024-09-25 36.64 36.64 36.28 36.30 0.0M
2024-09-24 36.66 36.66 36.53 36.62 0.0M
2024-09-23 36.39 36.56 36.39 36.56 0.0M
2024-09-20 36.52 36.52 36.26 36.29 0.0M
2024-09-19 36.86 36.86 36.53 36.61 0.0M
2024-09-18 36.30 36.67 36.23 36.29 0.0M
2024-09-17 36.19 36.46 36.19 36.30 0.0M
2024-09-16 35.80 36.11 35.80 36.10 0.0M
2024-09-13 35.62 35.81 35.62 35.77 0.0M
2024-09-12 35.22 35.40 35.09 35.39 0.0M
2024-09-11 35.13 35.21 34.55 35.17 0.0M
2024-09-10 35.21 35.21 35.01 35.19 0.0M
2024-09-09 35.09 35.46 35.09 35.26 0.0M
2024-09-06 35.31 35.45 34.91 34.96 0.0M
2024-09-05 35.49 35.49 35.14 35.31 0.1M
2024-09-04 35.55 35.65 35.34 35.48 0.1M
2024-09-03 35.71 35.86 35.42 35.56 0.0M
2024-08-30 35.65 35.95 35.56 35.92 0.0M
2024-08-29 35.64 35.82 35.60 35.61 0.0M
2024-08-28 35.67 35.78 35.44 35.57 0.0M
2024-08-27 35.67 35.76 35.63 35.70 0.0M
2024-08-26 35.87 36.10 35.78 35.83 0.0M
2024-08-23 35.45 35.82 35.45 35.78 0.0M
2024-08-22 35.27 35.34 35.18 35.27 0.1M
2024-08-21 35.03 35.26 34.94 35.25 0.0M
2024-08-20 35.09 35.09 34.81 34.83 0.0M
2024-08-19 34.81 35.06 34.81 35.06 0.0M
2024-08-16 34.61 34.76 34.61 34.74 0.1M
2024-08-15 34.67 34.74 34.55 34.70 0.0M
2024-08-14 34.32 34.39 34.26 34.33 0.0M
2024-08-13 34.01 34.25 34.00 34.25 0.0M
2024-08-12 34.15 34.15 33.79 33.82 0.0M
2024-08-09 34.05 34.08 33.90 34.06 0.0M
2024-08-08 33.48 33.98 33.48 33.91 0.0M
2024-08-07 34.08 34.15 33.41 33.42 0.0M
2024-08-06 33.53 34.07 33.53 33.64 0.0M
2024-08-05 33.47 33.68 33.19 33.34 0.0M
2024-08-02 34.40 34.47 33.87 34.13 0.1M
2024-08-01 35.20 35.28 34.65 34.87 0.1M
2024-07-31 35.46 35.56 35.15 35.22 0.0M
2024-07-30 35.10 35.28 35.06 35.19 0.0M
2024-07-29 35.10 35.10 34.86 35.04 0.0M
2024-07-26 34.63 35.14 34.63 35.04 0.0M
2024-07-25 34.24 34.78 34.08 34.36 0.0M
2024-07-24 34.48 34.62 34.13 34.13 0.0M
2024-07-23 34.49 34.62 34.43 34.51 0.0M
2024-07-22 34.37 34.51 34.12 34.50 0.0M
2024-07-19 34.36 34.36 34.10 34.19 0.0M
2024-07-18 34.61 34.99 34.32 34.39 0.0M
2024-07-17 34.53 34.88 34.53 34.69 0.0M
2024-07-16 34.16 34.79 34.16 34.75 0.0M
2024-07-15 34.07 34.24 34.00 34.04 0.0M
2024-07-12 33.77 34.12 33.77 33.94 0.0M
2024-07-11 33.32 33.70 33.32 33.62 0.0M
2024-07-10 32.81 33.00 32.74 32.99 0.0M
2024-07-09 32.70 32.85 32.64 32.65 0.0M
2024-07-08 32.78 32.93 32.67 32.75 0.0M
2024-07-05 32.81 32.81 32.54 32.67 0.0M
2024-07-03 32.81 32.98 32.80 32.84 0.0M
2024-07-02 32.65 32.82 32.65 32.82 0.0M
2024-07-01 33.07 33.11 32.66 32.66 0.1M
2024-06-28 33.04 33.21 32.88 33.03 0.0M
2024-06-27 32.89 32.95 32.80 32.94 0.0M
2024-06-26 32.86 32.86 32.70 32.80 0.0M
2024-06-25 33.32 33.32 32.93 32.99 0.0M
2024-06-24 33.17 33.53 33.17 33.36 0.0M
2024-06-21 33.11 33.15 33.02 33.15 0.0M
2024-06-20 32.98 33.12 32.95 33.07 0.0M
2024-06-18 32.94 33.15 32.94 33.04 0.0M
2024-06-17 32.79 33.04 32.68 32.97 0.0M
2024-06-14 33.01 33.01 32.72 32.83 0.0M
2024-06-13 33.34 33.34 33.01 33.17 0.0M
2024-06-12 33.67 33.67 33.29 33.32 0.0M
2024-06-11 33.12 33.12 32.94 33.11 0.0M
2024-06-10 32.97 33.29 32.92 33.22 0.1M
2024-06-07 33.04 33.21 33.00 33.10 0.0M
2024-06-06 33.36 33.38 33.26 33.29 0.0M
2024-06-05 33.30 33.37 33.11 33.36 0.0M
2024-06-04 33.25 33.30 33.09 33.12 0.0M
2024-06-03 33.73 33.73 33.21 33.42 0.0M
2024-05-31 33.30 33.63 33.12 33.63 0.0M
2024-05-30 33.00 33.20 32.91 33.18 0.0M
2024-05-29 32.98 32.98 32.86 32.89 0.0M
2024-05-28 33.58 33.59 33.20 33.25 0.0M
2024-05-24 33.41 33.58 33.39 33.58 0.0M
2024-05-23 33.84 33.84 33.20 33.21 0.0M
2024-05-22 33.83 33.96 33.71 33.76 0.0M
2024-05-21 33.91 33.96 33.86 33.95 0.0M
2024-05-20 34.01 34.11 33.93 33.99 0.0M
2024-05-17 33.92 34.05 33.91 34.00 0.0M
2024-05-16 34.03 34.05 33.89 33.89 0.0M
2024-05-15 34.08 34.13 33.97 34.08 0.1M
2024-05-14 33.87 34.00 33.75 33.86 0.1M
2024-05-13 33.79 33.90 33.68 33.68 0.0M
2024-05-10 33.68 33.72 33.59 33.62 0.0M
2024-05-09 33.37 33.58 33.37 33.57 0.0M
2024-05-08 33.10 33.27 33.10 33.21 0.0M
2024-05-07 33.30 33.37 33.26 33.26 0.0M
2024-05-06 33.18 33.22 33.08 33.17 0.0M
2024-05-03 33.03 33.03 32.82 32.93 0.0M
2024-05-02 32.68 32.76 32.51 32.69 0.0M
2024-05-01 32.50 32.86 32.38 32.42 0.0M
2024-04-30 32.86 32.86 32.50 32.51 0.0M
2024-04-29 32.86 33.03 32.86 33.03 0.0M
2024-04-26 32.72 32.90 32.69 32.73 0.0M
2024-04-25 32.52 32.74 32.34 32.68 0.0M
2024-04-24 32.69 32.80 32.59 32.76 0.1M
2024-04-23 32.50 32.83 32.50 32.72 0.0M
2024-04-22 32.35 32.62 32.15 32.42 0.0M
2024-04-19 32.12 32.28 32.12 32.21 0.0M
2024-04-18 32.26 32.31 31.96 32.07 0.0M
2024-04-17 32.27 32.27 31.92 32.02 0.0M
2024-04-16 32.28 32.28 32.03 32.07 0.0M
2024-04-15 32.88 33.04 32.23 32.34 0.0M
2024-04-12 32.97 33.03 32.58 32.65 0.0M
2024-04-11 33.34 33.34 32.96 33.11 0.0M
2024-04-10 33.30 33.52 33.16 33.27 0.1M
2024-04-09 33.88 34.00 33.63 33.89 0.0M
2024-04-08 33.70 33.92 33.70 33.77 0.1M
2024-04-05 33.35 33.67 33.35 33.60 0.0M
2024-04-04 33.92 33.97 33.36 33.39 0.0M
2024-04-03 33.55 33.76 33.55 33.70 0.0M
2024-04-02 33.77 33.77 33.59 33.64 0.0M
2024-04-01 34.24 34.24 33.97 33.99 0.0M
2024-03-28 34.08 34.31 34.08 34.20 0.0M
2024-03-27 33.57 34.00 33.51 34.00 0.0M
2024-03-26 33.48 33.53 33.33 33.33 0.0M
2024-03-25 33.59 33.63 33.37 33.37 0.0M
2024-03-22 33.78 33.86 33.51 33.51 0.0M
2024-03-21 33.59 33.86 33.59 33.81 0.0M
2024-03-20 32.97 33.46 32.97 33.42 0.0M
2024-03-19 32.84 33.07 32.84 33.02 0.0M
2024-03-18 32.82 33.00 32.81 32.89 0.0M
2024-03-15 32.66 32.88 32.66 32.77 0.1M
2024-03-14 33.18 33.18 32.53 32.71 0.1M
2024-03-13 33.03 33.21 33.03 33.13 0.0M
2024-03-12 33.00 33.12 32.86 33.02 0.1M
2024-03-11 32.82 32.98 32.82 32.98 0.0M
2024-03-08 33.03 33.12 32.89 32.93 0.1M
2024-03-07 32.87 32.91 32.78 32.88 0.0M
2024-03-06 32.66 32.78 32.57 32.68 0.0M
2024-03-05 32.49 32.64 32.36 32.46 0.0M
2024-03-04 32.53 32.72 32.53 32.60 0.0M
2024-03-01 32.26 32.52 32.17 32.52 0.0M
2024-02-29 32.25 32.34 32.09 32.32 0.1M
2024-02-28 32.00 32.12 32.00 32.02 0.0M
2024-02-27 32.01 32.07 31.95 32.05 0.0M
2024-02-26 31.98 32.07 31.87 31.91 0.1M
2024-02-23 31.94 32.07 31.93 31.95 0.0M
2024-02-22 31.68 31.87 31.62 31.80 0.0M
2024-02-21 31.39 31.53 31.32 31.53 0.1M
2024-02-20 31.29 31.48 31.29 31.43 0.1M
2024-02-16 31.45 31.70 31.45 31.49 0.0M
2024-02-15 31.36 31.64 31.36 31.47 0.1M
2024-02-14 31.21 31.29 31.02 31.20 0.0M
2024-02-13 30.90 30.99 30.60 30.80 0.0M
2024-02-12 31.10 31.53 31.10 31.46 0.0M
2024-02-09 31.06 31.13 30.93 31.07 0.0M
2024-02-08 31.05 31.07 30.88 31.06 0.0M
2024-02-07 31.08 31.16 30.90 30.98 0.1M
2024-02-06 30.74 30.92 30.68 30.88 0.0M
2024-02-05 30.96 30.96 30.59 30.79 0.1M
2024-02-02 31.07 31.30 30.83 31.20 0.1M
2024-02-01 31.07 31.36 30.81 31.36 0.0M
2024-01-31 31.32 31.41 30.90 30.90 0.0M
2024-01-30 31.33 31.50 31.26 31.39 0.0M
2024-01-29 31.14 31.43 31.08 31.43 0.0M
2024-01-26 31.27 31.27 31.15 31.16 0.0M
2024-01-25 30.96 31.17 30.92 31.17 0.0M
2024-01-24 31.11 31.11 30.68 30.68 0.0M
2024-01-23 31.14 31.14 30.82 30.93 0.0M
2024-01-22 31.00 31.12 30.95 31.04 0.0M
2024-01-19 30.54 30.79 30.42 30.79 0.0M
2024-01-18 30.51 30.52 30.21 30.50 0.0M
2024-01-17 30.37 30.58 30.22 30.40 0.0M
2024-01-16 30.69 30.75 30.52 30.66 0.0M
2024-01-12 31.12 31.17 30.80 30.88 0.0M
2024-01-11 31.09 31.09 30.73 30.95 0.0M
2024-01-10 31.04 31.17 30.98 31.13 0.0M
2024-01-09 31.13 31.18 31.03 31.06 0.0M
2024-01-08 31.00 31.37 30.96 31.37 0.0M
2024-01-05 30.82 31.20 30.82 31.05 0.0M
2024-01-04 30.97 31.10 30.87 30.87 0.0M
2024-01-03 31.31 31.31 30.94 30.94 0.0M
2024-01-02 31.39 31.67 31.38 31.51 0.0M