Nuveen ESG Mid-Cap Value ETF (NUMV)

BATS: NUMV · Real-Time Price · USD

39.39

+0.16 (0.41%)

At close: Dec 5, 2025, 4:00 PM EST

39.39

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

NUMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.36	39.50	39.36	39.39	39.39	0.41%	12,409
Dec 4, 2025	39.19	39.28	39.15	39.23	39.23	0.13%	15,244
Dec 3, 2025	39.04	39.21	39.04	39.18	39.18	0.62%	26,957
Dec 2, 2025	39.24	39.32	38.89	38.94	38.94	-0.42%	21,582
Dec 1, 2025	39.10	39.34	39.10	39.10	39.10	-0.64%	21,592
Nov 28, 2025	39.22	39.42	39.18	39.35	39.35	0.43%	20,407
Nov 26, 2025	39.07	39.32	39.07	39.18	39.18	0.41%	22,447
Nov 25, 2025	38.56	39.11	38.56	39.02	39.02	1.56%	30,467
Nov 24, 2025	38.38	38.50	38.22	38.42	38.42	0.55%	39,704
Nov 21, 2025	37.60	38.38	37.60	38.21	38.21	2.11%	22,647
Nov 20, 2025	38.15	38.25	37.40	37.42	37.42	-0.87%	23,307
Nov 19, 2025	38.00	38.00	37.65	37.75	37.75	-0.59%	31,852
Nov 18, 2025	37.82	38.16	37.75	37.97	37.97	0.11%	55,216
Nov 17, 2025	38.35	38.46	37.85	37.93	37.93	-1.33%	34,628
Nov 14, 2025	38.38	38.68	38.38	38.44	38.44	-0.52%	25,982
Nov 13, 2025	38.99	39.12	38.63	38.64	38.64	-1.13%	29,139
Nov 12, 2025	39.06	39.27	39.06	39.08	39.08	0.02%	20,919
Nov 11, 2025	38.89	39.15	38.87	39.07	39.07	0.55%	28,827
Nov 10, 2025	38.98	38.99	38.59	38.86	38.86	0.38%	125,105
Nov 7, 2025	38.14	38.71	38.14	38.71	38.71	0.81%	37,334
Nov 6, 2025	38.60	38.71	38.36	38.40	38.40	-0.41%	28,916
Nov 5, 2025	38.35	38.70	38.30	38.56	38.56	0.57%	31,005
Nov 4, 2025	38.16	38.45	38.16	38.34	38.34	-0.36%	20,454
Nov 3, 2025	38.69	38.69	38.06	38.48	38.48	-0.22%	29,362
Oct 31, 2025	38.36	38.68	38.36	38.56	38.56	0.90%	63,667
Oct 30, 2025	38.21	38.61	38.21	38.22	38.22	0.04%	22,057
Oct 29, 2025	38.83	38.83	38.13	38.20	38.20	-1.15%	25,783
Oct 28, 2025	38.99	38.99	38.62	38.65	38.65	-0.87%	15,443
Oct 27, 2025	39.13	39.13	38.87	38.99	38.99	0.08%	28,381
Oct 24, 2025	39.16	39.16	38.95	38.96	38.96	0.28%	44,332
Oct 23, 2025	38.83	38.93	38.67	38.85	38.85	0.37%	9,614
Oct 22, 2025	38.82	38.94	38.65	38.71	38.71	-0.41%	21,317
Oct 21, 2025	38.67	38.93	38.65	38.87	38.87	0.52%	20,492
Oct 20, 2025	38.55	38.70	38.53	38.67	38.67	0.78%	20,790
Oct 17, 2025	38.21	38.39	38.13	38.37	38.37	0.49%	13,631
Oct 16, 2025	38.65	38.65	38.13	38.18	38.18	-0.93%	16,836
Oct 15, 2025	38.56	38.71	38.24	38.54	38.54	0.67%	11,646
Oct 14, 2025	37.66	38.39	37.66	38.28	38.28	0.85%	8,892
Oct 13, 2025	38.10	38.14	37.93	37.96	37.96	0.69%	32,584
Oct 10, 2025	38.60	38.60	37.70	37.70	37.70	-1.85%	47,666
Oct 9, 2025	38.85	38.85	38.41	38.41	38.41	-1.03%	21,462
Oct 8, 2025	38.89	38.89	38.75	38.81	38.81	0.22%	14,077
Oct 7, 2025	39.05	39.05	38.68	38.73	38.73	-0.53%	12,823
Oct 6, 2025	39.10	39.10	38.88	38.93	38.93	-0.15%	15,753
Oct 3, 2025	38.84	39.18	38.84	38.99	38.99	0.61%	9,551
Oct 2, 2025	38.73	38.76	38.48	38.75	38.75	0.20%	14,725
Oct 1, 2025	38.61	38.76	38.58	38.68	38.68	-0.03%	30,224
Sep 30, 2025	38.50	38.69	38.40	38.69	38.69	0.31%	16,052
Sep 29, 2025	38.59	38.59	38.37	38.57	38.57	0.55%	13,333
Sep 26, 2025	38.07	38.36	38.07	38.36	38.36	1.08%	24,476
Sep 25, 2025	38.15	38.15	37.91	37.95	37.95	-0.89%	19,824
Sep 24, 2025	38.55	38.55	38.24	38.29	38.29	-0.48%	16,750
Sep 23, 2025	38.46	38.58	38.38	38.48	38.48	0.29%	14,675
Sep 22, 2025	38.25	38.39	38.16	38.37	38.37	0.04%	27,921
Sep 19, 2025	38.59	38.59	38.30	38.35	38.35	-0.33%	6,903
Sep 18, 2025	38.38	38.56	38.35	38.48	38.48	0.71%	12,937
Sep 17, 2025	38.28	38.75	38.18	38.21	38.21	-0.19%	27,294
Sep 16, 2025	38.37	38.40	38.14	38.28	38.28	0.09%	14,781
Sep 15, 2025	38.46	38.52	38.24	38.25	38.25	-0.40%	10,889
Sep 12, 2025	38.63	38.69	38.40	38.40	38.40	-0.90%	9,088
Sep 11, 2025	38.16	38.76	38.16	38.75	38.75	1.73%	14,535
Sep 10, 2025	38.21	38.28	38.00	38.09	38.09	-0.27%	16,017
Sep 9, 2025	38.52	38.52	38.15	38.19	38.19	-0.77%	11,080
Sep 8, 2025	38.59	38.59	38.19	38.49	38.49	-0.03%	25,269
Sep 5, 2025	38.44	38.69	38.30	38.50	38.50	0.54%	15,824
Sep 4, 2025	38.06	38.29	37.91	38.29	38.29	1.22%	17,467
Sep 3, 2025	37.78	37.83	37.65	37.83	37.83	0.03%	11,808
Sep 2, 2025	37.75	37.91	37.65	37.82	37.82	-0.79%	14,355
Aug 29, 2025	38.23	38.33	38.07	38.12	38.12	-0.18%	12,828
Aug 28, 2025	38.34	38.34	38.03	38.19	38.19	-0.10%	22,514
Aug 27, 2025	38.04	38.27	38.00	38.23	38.23	0.42%	20,198
Aug 26, 2025	38.10	38.12	38.00	38.07	38.07	-0.15%	13,085
Aug 25, 2025	38.25	38.25	38.12	38.13	38.13	-0.72%	29,412
Aug 22, 2025	37.66	38.48	37.66	38.41	38.41	2.30%	21,231
Aug 21, 2025	37.48	37.62	37.48	37.54	37.54	-0.30%	13,604
Aug 20, 2025	37.71	37.82	37.56	37.65	37.65	-0.19%	12,372
Aug 19, 2025	37.48	37.89	37.42	37.73	37.73	0.58%	16,241
Aug 18, 2025	37.63	37.63	37.48	37.51	37.51	-	9,231
Aug 15, 2025	37.66	37.66	37.45	37.51	37.51	-0.08%	17,745
Aug 14, 2025	37.59	37.60	37.36	37.54	37.54	-0.79%	12,209
Aug 13, 2025	37.39	37.86	37.34	37.84	37.84	1.61%	13,722
Aug 12, 2025	36.80	37.24	36.80	37.24	37.24	1.23%	13,929
Aug 11, 2025	37.08	37.08	36.75	36.79	36.79	-0.38%	15,496
Aug 8, 2025	37.02	37.06	36.89	36.93	36.93	0.21%	12,761
Aug 7, 2025	37.10	37.10	36.74	36.85	36.85	0.15%	19,062
Aug 6, 2025	37.04	37.04	36.79	36.79	36.79	-0.47%	10,158
Aug 5, 2025	36.92	37.05	36.77	36.97	36.97	0.40%	14,448
Aug 4, 2025	36.62	36.83	36.56	36.82	36.82	1.13%	19,827
Aug 1, 2025	36.46	36.49	36.17	36.41	36.41	-0.95%	15,477
Jul 31, 2025	36.90	37.15	36.76	36.76	36.76	-0.68%	17,397
Jul 30, 2025	37.27	37.31	36.82	37.01	37.01	-0.64%	16,120
Jul 29, 2025	37.32	37.37	37.15	37.25	37.25	0.07%	16,467
Jul 28, 2025	37.62	37.62	37.20	37.23	37.23	-0.94%	41,289
Jul 25, 2025	37.50	37.60	37.31	37.58	37.58	0.37%	10,693
Jul 24, 2025	37.31	37.53	37.31	37.44	37.44	0.49%	15,893
Jul 23, 2025	37.08	37.26	37.08	37.26	37.26	0.92%	19,316
Jul 22, 2025	36.29	36.92	36.29	36.92	36.92	1.81%	24,601
Jul 21, 2025	36.58	36.58	36.26	36.26	36.26	-0.38%	16,790
Jul 18, 2025	36.55	36.55	36.24	36.40	36.40	-	33,923
Jul 17, 2025	36.11	36.44	36.09	36.40	36.40	0.83%	18,982