Nuveen ESG Mid-Cap Value ETF (NUMV)

BATS: NUMV · Real-Time Price · USD

40.91

-0.08 (-0.20%)

At close: Mar 4, 2026, 4:00 PM EST

40.91

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:10 PM EST

NUMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.07	41.07	40.71	40.89	-	-0.24%	470,033
Mar 3, 2026	40.72	41.18	40.20	40.99	40.99	-1.09%	24,164
Mar 2, 2026	41.19	41.62	41.19	41.44	41.44	-0.31%	9,107
Feb 27, 2026	41.26	41.57	41.24	41.57	41.57	0.12%	7,932
Feb 26, 2026	41.16	41.53	41.16	41.52	41.52	0.90%	12,305
Feb 25, 2026	41.25	41.25	40.86	41.15	41.15	0.15%	32,160
Feb 24, 2026	40.78	41.12	40.78	41.09	41.09	1.06%	26,977
Feb 23, 2026	41.02	41.03	40.51	40.66	40.66	-1.26%	24,441
Feb 20, 2026	40.94	41.27	40.87	41.18	41.18	0.37%	32,253
Feb 19, 2026	41.02	41.03	41.02	41.03	41.03	-0.05%	879
Feb 18, 2026	40.82	41.18	40.82	41.05	41.05	0.74%	26,052
Feb 17, 2026	40.88	40.90	40.48	40.75	40.75	-0.51%	25,819
Feb 13, 2026	40.47	41.14	40.47	40.96	40.96	1.39%	1,585
Feb 12, 2026	41.11	41.26	40.33	40.40	40.40	-1.39%	28,444
Feb 11, 2026	41.20	41.22	40.85	40.97	40.97	-0.29%	27,282
Feb 10, 2026	41.12	41.16	41.09	41.09	41.09	-0.10%	1,544
Feb 9, 2026	41.13	41.20	40.93	41.13	41.13	0.05%	23,980
Feb 6, 2026	40.62	41.11	40.62	41.11	41.11	2.11%	32,527
Feb 5, 2026	40.61	40.61	40.23	40.26	40.26	-1.18%	16,194
Feb 4, 2026	40.41	40.82	40.41	40.74	40.74	0.94%	173,785
Feb 3, 2026	40.47	40.67	40.12	40.36	40.36	-0.30%	39,923
Feb 2, 2026	40.16	40.56	40.16	40.48	40.48	0.55%	4,992
Jan 30, 2026	40.29	40.29	39.88	40.26	40.26	-0.20%	25,339
Jan 29, 2026	40.71	40.71	40.21	40.34	40.34	-0.49%	22,542
Jan 28, 2026	40.76	40.76	40.47	40.54	40.54	-0.22%	7,628
Jan 27, 2026	40.73	40.75	40.54	40.63	40.63	-0.34%	23,078
Jan 26, 2026	40.69	40.88	40.67	40.77	40.77	0.42%	20,982
Jan 23, 2026	40.82	40.82	40.46	40.60	40.60	-0.54%	20,016
Jan 22, 2026	40.87	40.98	40.79	40.82	40.82	0.32%	28,610
Jan 21, 2026	40.20	40.82	40.20	40.69	40.69	1.65%	41,468
Jan 20, 2026	40.23	40.45	40.01	40.03	40.03	-1.72%	53,587
Jan 16, 2026	40.91	40.91	40.70	40.73	40.73	-0.46%	15,469
Jan 15, 2026	40.74	41.03	40.74	40.92	40.92	0.69%	33,447
Jan 14, 2026	40.30	40.64	40.30	40.64	40.64	0.67%	20,992
Jan 13, 2026	40.48	40.48	40.19	40.37	40.37	-	15,712
Jan 12, 2026	40.20	40.38	40.15	40.37	40.37	0.12%	16,210
Jan 9, 2026	40.33	40.44	40.21	40.32	40.32	0.30%	35,744
Jan 8, 2026	39.64	40.32	39.64	40.20	40.20	1.21%	10,730
Jan 7, 2026	40.20	40.20	39.70	39.72	39.72	-1.39%	16,458
Jan 6, 2026	39.71	40.34	39.71	40.28	40.28	1.26%	26,202
Jan 5, 2026	39.52	39.88	39.52	39.78	39.78	0.79%	20,272
Jan 2, 2026	39.28	39.55	39.02	39.47	39.47	0.95%	27,587
Dec 31, 2025	39.51	39.51	39.10	39.10	39.10	-0.98%	34,059
Dec 30, 2025	39.58	39.61	39.49	39.49	39.49	-0.18%	39,142
Dec 29, 2025	39.45	39.62	39.45	39.56	39.56	-0.05%	32,200
Dec 26, 2025	39.44	39.61	39.44	39.58	39.58	0.08%	17,423
Dec 24, 2025	39.43	39.59	39.43	39.55	39.55	0.51%	52,684
Dec 23, 2025	39.42	39.42	39.28	39.35	39.35	-0.33%	30,714
Dec 22, 2025	39.37	39.49	39.27	39.48	39.48	0.64%	68,313
Dec 19, 2025	39.24	39.39	39.14	39.23	39.23	0.18%	115,806
Dec 18, 2025	39.42	39.46	39.10	39.16	39.16	-1.31%	59,948
Dec 17, 2025	39.74	40.05	39.64	39.68	39.08	-0.05%	19,551
Dec 16, 2025	39.98	39.98	39.58	39.70	39.10	-0.60%	64,443
Dec 15, 2025	40.09	40.09	39.78	39.94	39.34	0.18%	31,688
Dec 12, 2025	40.23	40.23	39.78	39.87	39.27	-0.45%	23,665
Dec 11, 2025	39.71	40.08	39.71	40.05	39.44	1.06%	18,761
Dec 10, 2025	39.23	39.73	39.20	39.63	39.03	1.46%	34,439
Dec 9, 2025	39.14	39.29	39.03	39.06	38.47	-0.18%	15,623
Dec 8, 2025	39.56	39.56	39.09	39.13	38.54	-0.66%	43,526
Dec 5, 2025	39.36	39.51	39.33	39.39	38.79	0.41%	40,872
Dec 4, 2025	39.19	39.28	39.14	39.23	38.64	0.13%	74,262
Dec 3, 2025	39.04	39.21	39.04	39.18	38.59	0.62%	26,957
Dec 2, 2025	39.24	39.32	38.89	38.94	38.35	-0.42%	21,582
Dec 1, 2025	39.10	39.34	39.10	39.10	38.51	-0.64%	21,592
Nov 28, 2025	39.22	39.42	39.18	39.35	38.76	0.43%	20,407
Nov 26, 2025	39.07	39.32	39.07	39.18	38.59	0.41%	22,447
Nov 25, 2025	38.56	39.11	38.56	39.02	38.43	1.56%	30,467
Nov 24, 2025	38.38	38.50	38.22	38.42	37.84	0.55%	39,704
Nov 21, 2025	37.60	38.38	37.60	38.21	37.63	2.11%	22,647
Nov 20, 2025	38.15	38.25	37.40	37.42	36.85	-0.87%	23,307
Nov 19, 2025	38.00	38.00	37.65	37.75	37.18	-0.59%	31,852
Nov 18, 2025	37.82	38.16	37.75	37.97	37.40	0.11%	55,216
Nov 17, 2025	38.35	38.46	37.85	37.93	37.36	-1.33%	34,628
Nov 14, 2025	38.38	38.68	38.38	38.44	37.86	-0.52%	25,982
Nov 13, 2025	38.99	39.12	38.63	38.64	38.06	-1.13%	29,139
Nov 12, 2025	39.06	39.27	39.06	39.08	38.49	0.02%	20,919
Nov 11, 2025	38.89	39.15	38.87	39.07	38.48	0.55%	28,827
Nov 10, 2025	38.98	38.99	38.59	38.86	38.27	0.38%	125,105
Nov 7, 2025	38.14	38.71	38.14	38.71	38.12	0.81%	37,334
Nov 6, 2025	38.60	38.71	38.36	38.40	37.82	-0.41%	28,916
Nov 5, 2025	38.35	38.70	38.30	38.56	37.98	0.57%	31,005
Nov 4, 2025	38.16	38.45	38.16	38.34	37.76	-0.36%	20,454
Nov 3, 2025	38.69	38.69	38.06	38.48	37.90	-0.22%	29,362
Oct 31, 2025	38.36	38.68	38.36	38.56	37.98	0.90%	63,667
Oct 30, 2025	38.21	38.61	38.21	38.22	37.64	0.04%	22,057
Oct 29, 2025	38.83	38.83	38.13	38.20	37.63	-1.15%	25,783
Oct 28, 2025	38.99	38.99	38.62	38.65	38.07	-0.87%	15,443
Oct 27, 2025	39.13	39.13	38.87	38.99	38.40	0.08%	28,381
Oct 24, 2025	39.16	39.16	38.95	38.96	38.37	0.28%	44,332
Oct 23, 2025	38.83	38.93	38.67	38.85	38.26	0.37%	9,614
Oct 22, 2025	38.82	38.94	38.65	38.71	38.12	-0.41%	21,317
Oct 21, 2025	38.67	38.93	38.65	38.87	38.28	0.52%	20,492
Oct 20, 2025	38.55	38.70	38.53	38.67	38.09	0.78%	20,790
Oct 17, 2025	38.21	38.39	38.13	38.37	37.79	0.49%	13,631
Oct 16, 2025	38.65	38.65	38.13	38.18	37.60	-0.93%	16,836
Oct 15, 2025	38.56	38.71	38.24	38.54	37.96	0.67%	11,646
Oct 14, 2025	37.66	38.39	37.66	38.28	37.70	0.85%	8,892
Oct 13, 2025	38.10	38.14	37.93	37.96	37.39	0.69%	32,584
Oct 10, 2025	38.60	38.60	37.70	37.70	37.13	-1.85%	47,666
Oct 9, 2025	38.85	38.85	38.41	38.41	37.83	-1.03%	21,462