Nuveen ESG Mid-Cap Growth ETF (NUMG)
BATS: NUMG · Real-Time Price · USD
47.98
+0.26 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
47.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NUMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.82 | 48.18 | 47.82 | 47.98 | 47.98 | 0.54% | 22,717 |
| Dec 4, 2025 | 47.52 | 47.72 | 47.23 | 47.72 | 47.72 | 0.65% | 24,148 |
| Dec 3, 2025 | 47.09 | 47.45 | 47.04 | 47.41 | 47.41 | 0.74% | 20,807 |
| Dec 2, 2025 | 47.31 | 47.31 | 47.05 | 47.06 | 47.06 | 0.79% | 22,322 |
| Dec 1, 2025 | 46.61 | 47.11 | 46.61 | 46.69 | 46.69 | -0.85% | 20,147 |
| Nov 28, 2025 | 46.81 | 47.23 | 46.81 | 47.09 | 47.09 | 0.80% | 14,806 |
| Nov 26, 2025 | 46.80 | 46.87 | 46.71 | 46.71 | 46.71 | -0.21% | 13,257 |
| Nov 25, 2025 | 45.99 | 46.84 | 45.99 | 46.81 | 46.81 | 1.54% | 54,033 |
| Nov 24, 2025 | 46.00 | 46.21 | 45.80 | 46.10 | 46.10 | 0.76% | 9,238 |
| Nov 21, 2025 | 45.27 | 46.05 | 45.09 | 45.75 | 45.75 | 1.11% | 12,884 |
| Nov 20, 2025 | 46.49 | 46.55 | 45.12 | 45.25 | 45.25 | -1.50% | 31,068 |
| Nov 19, 2025 | 45.91 | 45.99 | 45.66 | 45.94 | 45.94 | 0.09% | 26,721 |
| Nov 18, 2025 | 45.70 | 46.16 | 45.56 | 45.90 | 45.90 | 0.11% | 35,549 |
| Nov 17, 2025 | 46.64 | 46.68 | 45.74 | 45.85 | 45.85 | -1.93% | 18,840 |
| Nov 14, 2025 | 46.44 | 47.22 | 46.44 | 46.75 | 46.75 | -0.64% | 13,749 |
| Nov 13, 2025 | 47.84 | 47.95 | 47.03 | 47.05 | 47.05 | -2.10% | 17,973 |
| Nov 12, 2025 | 48.31 | 48.43 | 48.06 | 48.06 | 48.06 | -0.22% | 9,380 |
| Nov 11, 2025 | 47.91 | 48.25 | 47.91 | 48.17 | 48.17 | 0.52% | 14,699 |
| Nov 10, 2025 | 48.02 | 48.10 | 47.54 | 47.92 | 47.92 | 0.65% | 140,035 |
| Nov 7, 2025 | 46.86 | 47.63 | 46.74 | 47.61 | 47.61 | 0.61% | 18,850 |
| Nov 6, 2025 | 48.03 | 48.03 | 47.15 | 47.32 | 47.32 | -2.09% | 12,861 |
| Nov 5, 2025 | 47.91 | 48.53 | 47.91 | 48.33 | 48.33 | 0.39% | 8,504 |
| Nov 4, 2025 | 48.29 | 48.56 | 48.11 | 48.14 | 48.14 | -1.48% | 13,207 |
| Nov 3, 2025 | 48.92 | 48.92 | 48.24 | 48.87 | 48.87 | 0.52% | 12,778 |
| Oct 31, 2025 | 47.98 | 48.64 | 47.98 | 48.61 | 48.61 | 2.09% | 16,373 |
| Oct 30, 2025 | 47.77 | 48.28 | 47.61 | 47.61 | 47.61 | -1.28% | 12,690 |
| Oct 29, 2025 | 48.66 | 48.66 | 48.06 | 48.23 | 48.23 | -1.29% | 11,708 |
| Oct 28, 2025 | 49.30 | 49.30 | 48.86 | 48.86 | 48.86 | -0.93% | 11,722 |
| Oct 27, 2025 | 49.40 | 49.50 | 49.14 | 49.32 | 49.32 | 0.61% | 23,023 |
| Oct 24, 2025 | 49.15 | 49.32 | 49.00 | 49.02 | 49.02 | 0.39% | 21,281 |
| Oct 23, 2025 | 48.33 | 48.83 | 48.33 | 48.83 | 48.83 | 1.31% | 13,358 |
| Oct 22, 2025 | 48.84 | 48.85 | 47.95 | 48.20 | 48.20 | -1.43% | 16,089 |
| Oct 21, 2025 | 48.42 | 48.93 | 48.42 | 48.90 | 48.90 | 1.05% | 6,338 |
| Oct 20, 2025 | 48.15 | 48.46 | 48.11 | 48.39 | 48.39 | 1.26% | 13,388 |
| Oct 17, 2025 | 47.60 | 47.80 | 47.44 | 47.79 | 47.79 | 0.17% | 11,678 |
| Oct 16, 2025 | 48.35 | 48.38 | 47.53 | 47.71 | 47.71 | -1.10% | 8,984 |
| Oct 15, 2025 | 48.63 | 48.67 | 47.94 | 48.24 | 48.24 | 0.08% | 9,821 |
| Oct 14, 2025 | 47.48 | 48.46 | 47.48 | 48.20 | 48.20 | 0.30% | 12,609 |
| Oct 13, 2025 | 48.02 | 48.27 | 47.92 | 48.06 | 48.06 | 1.32% | 65,679 |
| Oct 10, 2025 | 48.98 | 49.00 | 47.44 | 47.44 | 47.44 | -2.72% | 42,746 |
| Oct 9, 2025 | 49.28 | 49.28 | 48.70 | 48.76 | 48.76 | -0.89% | 15,541 |
| Oct 8, 2025 | 49.04 | 49.24 | 48.81 | 49.20 | 49.20 | 0.70% | 9,317 |
| Oct 7, 2025 | 49.56 | 49.56 | 48.61 | 48.86 | 48.86 | -0.98% | 11,958 |
| Oct 6, 2025 | 49.60 | 49.60 | 49.20 | 49.34 | 49.34 | 0.21% | 5,628 |
| Oct 3, 2025 | 49.31 | 49.54 | 49.13 | 49.24 | 49.24 | -0.03% | 25,011 |
| Oct 2, 2025 | 49.06 | 49.26 | 48.99 | 49.26 | 49.26 | 1.29% | 9,010 |
| Oct 1, 2025 | 48.58 | 48.83 | 48.41 | 48.63 | 48.63 | -0.10% | 10,365 |
| Sep 30, 2025 | 48.93 | 48.93 | 48.31 | 48.68 | 48.68 | -0.69% | 14,268 |
| Sep 29, 2025 | 49.15 | 49.15 | 48.86 | 49.02 | 49.02 | 0.40% | 15,583 |
| Sep 26, 2025 | 48.45 | 48.84 | 48.45 | 48.83 | 48.83 | 1.00% | 11,044 |
| Sep 25, 2025 | 48.22 | 48.37 | 48.06 | 48.34 | 48.34 | -0.64% | 6,910 |
| Sep 24, 2025 | 49.35 | 49.35 | 48.65 | 48.65 | 48.65 | -1.03% | 14,779 |
| Sep 23, 2025 | 49.42 | 49.44 | 49.10 | 49.16 | 49.16 | -0.42% | 8,734 |
| Sep 22, 2025 | 48.95 | 49.41 | 48.82 | 49.37 | 49.37 | 0.32% | 9,792 |
| Sep 19, 2025 | 49.27 | 49.27 | 48.96 | 49.21 | 49.21 | -0.27% | 5,464 |
| Sep 18, 2025 | 49.19 | 49.46 | 49.19 | 49.34 | 49.34 | 1.09% | 7,507 |
| Sep 17, 2025 | 48.77 | 49.23 | 48.77 | 48.81 | 48.81 | 0.21% | 21,736 |
| Sep 16, 2025 | 48.95 | 48.95 | 48.56 | 48.71 | 48.71 | -0.48% | 13,635 |
| Sep 15, 2025 | 49.09 | 49.19 | 48.93 | 48.94 | 48.94 | 0.27% | 13,348 |
| Sep 12, 2025 | 49.37 | 49.39 | 48.81 | 48.81 | 48.81 | -1.09% | 11,538 |
| Sep 11, 2025 | 48.89 | 49.44 | 48.89 | 49.35 | 49.35 | 1.45% | 22,798 |
| Sep 10, 2025 | 49.22 | 49.22 | 48.44 | 48.64 | 48.64 | -0.75% | 11,501 |
| Sep 9, 2025 | 49.30 | 49.30 | 48.78 | 49.01 | 49.01 | -0.37% | 13,707 |
| Sep 8, 2025 | 49.07 | 49.20 | 48.67 | 49.20 | 49.20 | 0.80% | 11,601 |
| Sep 5, 2025 | 49.03 | 49.14 | 48.58 | 48.81 | 48.81 | -0.38% | 17,041 |
| Sep 4, 2025 | 48.69 | 48.99 | 48.47 | 48.99 | 48.99 | 0.70% | 22,061 |
| Sep 3, 2025 | 48.89 | 48.89 | 48.43 | 48.65 | 48.65 | -0.37% | 8,730 |
| Sep 2, 2025 | 48.34 | 48.83 | 48.28 | 48.83 | 48.83 | -0.39% | 14,456 |
| Aug 29, 2025 | 49.35 | 49.40 | 48.78 | 49.02 | 49.02 | -0.51% | 9,190 |
| Aug 28, 2025 | 48.97 | 49.32 | 48.97 | 49.27 | 49.27 | 0.63% | 8,174 |
| Aug 27, 2025 | 48.73 | 48.98 | 48.61 | 48.96 | 48.96 | 1.34% | 11,864 |
| Aug 26, 2025 | 48.35 | 48.44 | 48.19 | 48.31 | 48.31 | -0.15% | 5,217 |
| Aug 25, 2025 | 48.60 | 48.60 | 48.33 | 48.39 | 48.38 | -0.52% | 21,904 |
| Aug 22, 2025 | 47.80 | 48.81 | 47.80 | 48.64 | 48.64 | 2.34% | 12,903 |
| Aug 21, 2025 | 47.48 | 47.63 | 47.40 | 47.53 | 47.53 | -0.47% | 10,081 |
| Aug 20, 2025 | 47.77 | 47.77 | 47.32 | 47.76 | 47.75 | -0.19% | 14,669 |
| Aug 19, 2025 | 48.18 | 48.32 | 47.78 | 47.84 | 47.84 | -0.66% | 16,187 |
| Aug 18, 2025 | 47.88 | 48.21 | 47.88 | 48.16 | 48.16 | 0.84% | 8,437 |
| Aug 15, 2025 | 47.74 | 47.95 | 47.65 | 47.76 | 47.76 | 0.44% | 7,177 |
| Aug 14, 2025 | 47.69 | 47.69 | 47.41 | 47.55 | 47.55 | -1.10% | 12,382 |
| Aug 13, 2025 | 47.78 | 48.08 | 47.50 | 48.08 | 48.08 | 1.39% | 12,984 |
| Aug 12, 2025 | 46.96 | 47.42 | 46.96 | 47.42 | 47.42 | 1.61% | 8,000 |
| Aug 11, 2025 | 47.16 | 47.22 | 46.67 | 46.67 | 46.67 | -0.77% | 8,869 |
| Aug 8, 2025 | 47.62 | 47.62 | 47.00 | 47.03 | 47.03 | -1.05% | 10,959 |
| Aug 7, 2025 | 48.77 | 48.77 | 47.19 | 47.53 | 47.53 | -1.55% | 18,198 |
| Aug 6, 2025 | 48.15 | 48.41 | 47.94 | 48.28 | 48.28 | 0.40% | 16,715 |
| Aug 5, 2025 | 48.40 | 48.50 | 47.98 | 48.09 | 48.09 | -0.87% | 12,048 |
| Aug 4, 2025 | 48.04 | 48.51 | 48.04 | 48.51 | 48.51 | 2.15% | 14,866 |
| Aug 1, 2025 | 48.01 | 48.01 | 47.21 | 47.49 | 47.49 | -2.43% | 8,758 |
| Jul 31, 2025 | 49.53 | 49.53 | 48.65 | 48.68 | 48.68 | -0.83% | 25,073 |
| Jul 30, 2025 | 49.32 | 49.36 | 48.90 | 49.08 | 49.08 | -0.49% | 9,490 |
| Jul 29, 2025 | 49.66 | 49.79 | 49.16 | 49.32 | 49.32 | -0.18% | 14,924 |
| Jul 28, 2025 | 49.67 | 49.67 | 49.40 | 49.41 | 49.41 | -0.26% | 21,513 |
| Jul 25, 2025 | 49.31 | 49.54 | 49.19 | 49.54 | 49.54 | 1.18% | 9,100 |
| Jul 24, 2025 | 48.92 | 49.07 | 48.85 | 48.96 | 48.96 | 0.47% | 15,936 |
| Jul 23, 2025 | 48.59 | 48.78 | 48.50 | 48.73 | 48.73 | 0.81% | 17,822 |
| Jul 22, 2025 | 48.09 | 48.42 | 47.90 | 48.34 | 48.34 | 0.52% | 14,004 |
| Jul 21, 2025 | 48.52 | 48.52 | 48.07 | 48.09 | 48.09 | -0.58% | 30,294 |
| Jul 18, 2025 | 48.35 | 48.37 | 48.11 | 48.37 | 48.37 | 0.43% | 20,064 |
| Jul 17, 2025 | 47.68 | 48.22 | 47.68 | 48.17 | 48.17 | 0.85% | 16,630 |