Nuveen ESG Mid-Cap Growth ETF (NUMG)

BATS - BATS Real Time Price. Currency in USD

Visitors trend2W10W9M

39.05

-0.48

(-1.21%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	39.04	39.42	38.97	39.05	39.05	109,532
Feb 03, 2023	39.42	40.01	39.41	39.53	39.53	53,800
Feb 02, 2023	39.69	40.41	39.69	40.17	40.17	33,100
Feb 01, 2023	38.45	39.66	38.41	39.42	39.42	41,400
Jan 31, 2023	37.90	38.59	37.90	38.59	38.59	27,600
Jan 30, 2023	38.17	38.39	37.82	37.85	37.85	78,000
Jan 27, 2023	38.05	38.63	38.05	38.51	38.51	40,900
Jan 26, 2023	38.06	38.19	37.73	38.19	38.19	69,300
Jan 25, 2023	37.19	37.63	36.84	37.59	37.59	21,300
Jan 24, 2023	37.83	37.91	37.57	37.65	37.65	42,000
Jan 23, 2023	37.39	38.04	37.22	38.01	38.01	33,700
Jan 20, 2023	36.69	37.42	36.58	37.39	37.39	91,800
Jan 19, 2023	36.81	36.95	36.45	36.51	36.51	25,500
Jan 18, 2023	37.83	38.01	37.15	37.18	37.18	125,100
Jan 17, 2023	37.56	37.71	37.33	37.53	37.53	40,800
Jan 13, 2023	36.81	37.47	36.81	37.41	37.41	49,700
Jan 12, 2023	37.06	37.20	36.72	37.12	37.12	73,000
Jan 11, 2023	36.55	36.92	36.48	36.92	36.92	41,200
Jan 10, 2023	35.81	36.36	35.70	36.34	36.34	47,300
Jan 09, 2023	35.76	36.32	35.76	35.93	35.93	30,700
Jan 06, 2023	35.36	35.65	34.83	35.55	35.55	58,000
Jan 05, 2023	35.28	35.28	34.88	34.99	34.99	42,900
Jan 04, 2023	35.44	35.67	35.21	35.47	35.47	184,000
Jan 03, 2023	35.57	35.77	34.86	35.12	35.12	140,500
Dec 30, 2022	35.03	35.22	34.81	35.20	35.20	28,700
Dec 29, 2022	34.81	35.48	34.67	35.34	35.34	41,000
Dec 28, 2022	34.96	35.10	34.44	34.46	34.46	76,700
Dec 27, 2022	34.95	35.09	34.72	34.93	34.93	30,600
Dec 23, 2022	34.91	35.06	34.59	35.02	35.02	63,600
Dec 22, 2022	35.10	35.10	34.26	34.89	34.89	51,000
Dec 21, 2022	35.10	35.50	34.91	35.42	35.42	106,100
Dec 20, 2022	34.68	34.96	34.56	34.80	34.80	43,200
Dec 19, 2022	35.22	35.22	34.66	34.79	34.79	58,100
Dec 16, 2022	35.23	35.42	35.01	35.20	35.20	34,300
Dec 15, 2022	36.25	36.25	35.54	35.62	35.62	39,000
Dec 15, 2022	0.065 Dividend
Dec 14, 2022	37.00	37.29	36.64	36.89	36.83	32,900
Dec 13, 2022	37.87	37.87	36.88	37.10	37.03	142,900
Dec 12, 2022	36.07	36.62	35.99	36.62	36.56	43,100
Dec 09, 2022	36.08	36.33	35.97	35.98	35.92	55,700
Dec 08, 2022	35.98	36.35	35.81	36.16	36.10	31,000
Dec 07, 2022	35.64	35.83	35.59	35.73	35.67	86,200
Dec 06, 2022	36.02	36.18	35.35	35.57	35.51	30,700
Dec 05, 2022	36.83	36.97	35.95	36.08	36.02	39,400
Dec 02, 2022	36.68	37.26	36.54	37.10	37.03	45,000
Dec 01, 2022	37.13	37.29	36.91	37.17	37.10	24,900
Nov 30, 2022	35.54	36.90	35.45	36.85	36.79	40,700
Nov 29, 2022	35.44	35.58	35.29	35.36	35.30	38,700
Nov 28, 2022	35.73	35.90	35.29	35.43	35.37	55,200
Nov 25, 2022	35.87	35.99	35.87	35.98	35.92	26,700
Nov 23, 2022	35.59	36.05	35.59	35.90	35.84	50,600
Nov 22, 2022	35.34	35.62	35.03	35.62	35.56	74,700
Nov 21, 2022	35.11	35.16	34.99	35.14	35.08	46,600
Nov 18, 2022	35.35	35.39	34.88	35.18	35.12	41,000
Nov 17, 2022	34.91	35.10	34.65	34.97	34.91	54,000
Nov 16, 2022	36.09	36.11	35.54	35.61	35.55	30,600
Nov 15, 2022	36.52	36.58	36.11	36.30	36.24	30,900
Nov 14, 2022	36.09	36.31	35.76	35.76	35.70	36,600
Nov 11, 2022	35.61	36.43	35.61	36.23	36.17	55,300
Nov 10, 2022	34.57	35.53	34.57	35.50	35.44	35,600
Nov 09, 2022	33.70	33.73	33.05	33.11	33.05	77,400
Nov 08, 2022	33.86	34.34	33.51	33.95	33.89	440,500
Nov 07, 2022	33.55	33.67	33.18	33.61	33.55	56,000
Nov 04, 2022	33.60	33.60	32.65	33.30	33.24	33,700
Nov 03, 2022	32.82	33.38	32.67	33.08	33.02	155,500
Nov 02, 2022	34.40	34.53	33.07	33.12	33.06	44,400
Nov 01, 2022	34.89	34.92	34.33	34.57	34.51	22,500
Oct 31, 2022	34.39	34.62	34.25	34.42	34.36	30,500
Oct 28, 2022	33.94	34.56	33.75	34.52	34.46	60,200
Oct 27, 2022	34.55	34.66	34.07	34.12	34.06	105,500
Oct 26, 2022	34.23	34.97	34.23	34.35	34.29	60,000
Oct 25, 2022	33.54	34.44	33.54	34.40	34.34	296,200
Oct 24, 2022	33.29	33.56	32.97	33.48	33.42	23,200
Oct 21, 2022	32.42	33.26	32.35	33.20	33.14	40,000
Oct 20, 2022	32.82	33.30	32.40	32.51	32.45	31,800
Oct 19, 2022	33.35	33.35	32.65	32.79	32.73	28,700
Oct 18, 2022	34.05	34.17	33.40	33.70	33.64	34,200
Oct 17, 2022	32.95	33.33	32.95	33.12	33.06	43,200
Oct 14, 2022	33.43	33.43	32.15	32.21	32.15	31,600
Oct 13, 2022	31.82	33.32	31.58	33.13	33.07	29,200
Oct 12, 2022	32.90	32.91	32.57	32.68	32.62	104,400
Oct 11, 2022	33.14	33.37	32.66	32.82	32.76	71,400
Oct 10, 2022	33.39	33.39	32.97	33.23	33.17	16,000
Oct 07, 2022	34.37	34.37	33.44	33.61	33.55	35,700
Oct 06, 2022	34.88	35.34	34.78	34.88	34.82	89,000
Oct 05, 2022	34.58	35.30	34.48	35.14	35.08	66,400
Oct 04, 2022	34.59	35.22	34.28	35.22	35.16	104,800
Oct 03, 2022	33.25	34.12	33.00	33.93	33.87	473,500
Sep 30, 2022	33.26	33.83	32.95	32.97	32.91	147,000
Sep 29, 2022	33.57	33.57	33.01	33.29	33.23	25,800
Sep 28, 2022	33.29	34.08	33.22	33.96	33.90	41,500
Sep 27, 2022	33.49	33.64	32.83	33.13	33.07	29,300
Sep 26, 2022	33.32	33.76	32.98	33.00	32.94	29,200
Sep 23, 2022	33.53	33.55	32.95	33.41	33.35	38,400
Sep 22, 2022	34.85	34.85	33.90	33.94	33.88	33,500
Sep 21, 2022	35.71	36.05	34.88	34.92	34.86	39,100
Sep 20, 2022	35.84	35.85	35.26	35.45	35.39	27,000
Sep 19, 2022	35.51	36.13	35.51	36.12	36.06	35,800
Sep 16, 2022	35.94	35.98	35.56	35.86	35.80	18,700
Sep 15, 2022	36.63	36.90	36.31	36.46	36.40	36,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,111.08-25.40(-0.61%)

Dow 3033,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

Russell 20001,957.72-27.82(-1.40%)

Crude Oil74.46+1.07(+1.46%)

Gold1,880.20+0.70(+0.04%)

Nuveen ESG Mid-Cap Growth ETF (NUMG)

S&P 500
4,111.08
-25.40(-0.61%)

Dow 30
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

Russell 2000
1,957.72
-27.82(-1.40%)

Crude Oil
74.46
+1.07(+1.46%)

Gold
1,880.20
+0.70(+0.04%)