Nuveen ESG Mid-Cap Value ETF (NUMV)

NUMV
🏛️ Vereinigte Staaten →
38.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 36.94 37.11 36.88 36.95 0.1M
2021-12-30 37.07 37.19 36.90 36.92 0.0M
2021-12-29 36.90 37.03 36.87 36.97 0.0M
2021-12-28 36.86 36.90 36.78 36.80 0.0M
2021-12-27 36.47 36.79 36.28 36.79 0.0M
2021-12-23 36.12 36.40 36.05 36.29 0.0M
2021-12-22 35.94 36.06 35.87 36.03 0.1M
2021-12-21 35.47 35.85 35.47 35.83 0.1M
2021-12-20 35.39 35.39 34.75 35.11 0.1M
2021-12-17 36.11 36.11 35.58 35.72 0.1M
2021-12-16 36.44 36.60 36.00 36.17 0.0M
2021-12-15 38.39 38.64 38.00 38.64 0.0M
2021-12-14 38.29 38.49 38.13 38.19 0.0M
2021-12-13 38.76 38.76 38.29 38.40 0.0M
2021-12-10 38.70 38.88 38.47 38.74 0.0M
2021-12-09 38.87 38.87 38.50 38.50 0.0M
2021-12-08 38.92 38.98 38.73 38.92 0.0M
2021-12-07 38.64 38.98 38.61 38.73 0.0M
2021-12-06 37.97 38.43 37.87 38.22 0.0M
2021-12-03 37.98 37.98 37.31 37.59 0.0M
2021-12-02 36.92 37.90 36.92 37.73 0.0M
2021-12-01 37.72 38.05 36.67 36.67 0.1M
2021-11-30 38.06 38.06 37.14 37.18 0.0M
2021-11-29 38.60 38.60 38.04 38.24 0.0M
2021-11-26 38.26 38.32 37.83 38.10 0.0M
2021-11-24 39.00 39.13 38.89 39.09 0.0M
2021-11-23 39.02 39.07 38.81 39.05 0.0M
2021-11-22 38.87 39.22 38.81 38.93 0.0M
2021-11-19 39.17 39.17 38.81 38.81 0.0M
2021-11-18 39.54 39.54 39.12 39.20 0.0M
2021-11-17 39.65 39.65 39.23 39.43 0.0M
2021-11-16 39.65 39.79 39.57 39.58 0.0M
2021-11-15 39.71 39.71 39.45 39.53 0.0M
2021-11-12 39.52 39.57 39.39 39.57 0.0M
2021-11-11 39.38 39.41 39.12 39.40 0.0M
2021-11-10 39.36 39.49 39.10 39.18 0.0M
2021-11-09 39.33 39.40 39.21 39.40 0.0M
2021-11-08 39.36 39.36 39.21 39.30 0.1M
2021-11-05 39.39 39.54 39.16 39.20 0.0M
2021-11-04 39.24 39.30 38.91 39.03 0.2M
2021-11-03 38.88 39.17 38.82 39.12 0.0M
2021-11-02 38.77 38.89 38.67 38.84 0.0M
2021-11-01 38.75 38.85 38.56 38.82 0.0M
2021-10-29 38.50 38.71 38.36 38.50 0.0M
2021-10-28 38.35 38.64 38.34 38.64 0.2M
2021-10-27 38.54 38.70 38.15 38.16 0.1M
2021-10-26 38.77 38.87 38.64 38.64 0.0M
2021-10-25 38.70 38.87 38.62 38.75 0.2M
2021-10-22 38.73 38.87 38.64 38.73 0.0M
2021-10-21 38.74 38.74 38.41 38.61 0.0M
2021-10-20 38.43 38.71 38.40 38.71 0.0M
2021-10-19 38.39 38.44 38.32 38.38 0.0M
2021-10-18 38.06 38.27 37.93 38.25 0.0M
2021-10-15 38.31 38.35 38.14 38.14 0.0M
2021-10-14 37.63 38.02 37.63 38.02 0.0M
2021-10-13 37.17 37.29 36.84 37.27 0.0M
2021-10-12 37.28 37.35 37.08 37.18 0.0M
2021-10-11 37.29 37.58 37.14 37.14 0.0M
2021-10-08 37.40 37.44 37.24 37.24 0.0M
2021-10-07 37.23 37.53 37.23 37.30 0.1M
2021-10-06 36.63 36.93 36.31 36.93 0.0M
2021-10-05 36.87 36.99 36.60 36.87 0.1M
2021-10-04 36.88 36.88 36.53 36.61 0.0M
2021-10-01 36.32 36.95 36.23 36.75 0.0M
2021-09-30 37.04 37.04 36.29 36.29 0.0M
2021-09-29 36.77 37.02 36.77 36.85 0.0M
2021-09-28 37.18 37.24 36.72 36.74 0.0M
2021-09-27 37.20 37.41 37.19 37.20 0.0M
2021-09-24 37.01 37.10 36.89 36.99 0.0M
2021-09-23 36.76 37.22 36.61 36.96 0.0M
2021-09-22 36.41 36.68 36.38 36.45 0.0M
2021-09-21 36.35 36.42 36.01 36.05 0.0M
2021-09-20 36.42 36.42 35.82 36.21 0.0M
2021-09-17 37.24 37.29 36.85 36.90 0.0M
2021-09-16 37.37 37.40 37.11 37.21 0.0M
2021-09-15 37.00 37.38 36.99 37.31 0.0M
2021-09-14 37.23 37.25 36.81 36.89 0.0M
2021-09-13 37.10 37.25 36.99 37.17 0.0M
2021-09-10 37.27 37.27 36.85 36.85 0.0M
2021-09-09 37.25 37.46 37.08 37.08 0.0M
2021-09-08 37.25 37.29 37.05 37.23 0.0M
2021-09-07 37.58 37.58 37.27 37.27 0.0M
2021-09-03 37.77 37.77 37.61 37.69 0.0M
2021-09-02 37.83 37.85 37.68 37.85 0.0M
2021-09-01 37.57 37.65 37.36 37.56 0.0M
2021-08-31 37.56 37.57 37.40 37.48 0.0M
2021-08-30 37.47 37.65 37.47 37.49 0.0M
2021-08-27 37.41 37.71 37.41 37.67 0.0M
2021-08-26 37.53 37.53 37.15 37.17 0.0M
2021-08-25 37.24 37.63 37.24 37.51 0.0M
2021-08-24 36.99 37.24 36.99 37.19 0.0M
2021-08-23 36.86 36.91 36.77 36.83 0.0M
2021-08-20 36.35 36.67 36.30 36.64 0.0M
2021-08-19 36.41 36.57 36.08 36.28 0.0M
2021-08-18 36.96 37.08 36.59 36.59 0.0M
2021-08-17 37.23 37.23 36.67 37.05 0.0M
2021-08-16 37.21 37.52 37.19 37.47 0.0M
2021-08-13 37.57 37.59 37.48 37.53 0.0M
2021-08-12 37.59 37.70 37.40 37.56 0.0M
2021-08-11 37.40 37.68 37.40 37.68 0.0M
2021-08-10 37.08 37.36 37.08 37.20 0.0M
2021-08-09 36.98 37.08 36.84 36.99 0.1M
2021-08-06 37.12 37.26 37.03 37.09 0.0M
2021-08-05 36.56 36.89 36.56 36.89 0.0M
2021-08-04 36.68 36.80 36.49 36.49 0.0M
2021-08-03 36.73 36.91 36.29 36.89 0.0M
2021-08-02 36.71 37.17 36.54 36.54 0.0M
2021-07-30 36.91 36.91 36.56 36.61 0.0M
2021-07-29 36.63 36.87 36.56 36.77 0.0M
2021-07-28 36.48 36.48 36.23 36.33 0.0M
2021-07-27 36.20 36.38 36.06 36.34 0.0M
2021-07-26 36.29 36.43 36.29 36.39 0.0M
2021-07-23 36.06 36.23 35.98 36.19 0.0M
2021-07-22 36.02 36.03 35.84 35.88 0.0M
2021-07-21 36.21 36.35 36.11 36.16 0.1M
2021-07-20 35.09 35.85 35.04 35.76 0.0M
2021-07-19 35.15 35.15 34.74 34.96 0.0M
2021-07-16 36.18 36.18 35.66 35.67 0.0M
2021-07-15 35.95 36.13 35.82 36.04 0.0M
2021-07-14 36.47 36.47 35.92 36.08 0.0M
2021-07-13 36.59 36.59 36.05 36.05 0.0M
2021-07-12 36.36 36.66 36.36 36.61 0.0M
2021-07-09 36.07 36.45 36.07 36.44 0.0M
2021-07-08 35.57 35.95 35.48 35.65 0.0M
2021-07-07 36.07 36.27 35.93 36.21 0.1M
2021-07-06 36.59 36.59 35.80 36.08 0.0M
2021-07-02 36.43 36.53 36.42 36.51 0.0M
2021-07-01 36.33 36.62 36.33 36.50 0.1M
2021-06-30 36.09 36.26 36.09 36.26 0.0M
2021-06-29 36.25 36.44 36.19 36.19 0.0M
2021-06-28 36.19 36.25 36.06 36.19 0.0M
2021-06-25 36.31 36.49 36.25 36.44 0.0M
2021-06-24 35.97 36.19 35.91 36.17 0.0M
2021-06-23 36.08 36.08 35.93 35.93 0.0M
2021-06-22 35.82 36.06 35.81 35.96 0.0M
2021-06-21 35.58 35.92 35.55 35.87 0.0M
2021-06-18 35.29 35.43 35.13 35.13 0.0M
2021-06-17 36.55 36.55 35.52 35.79 0.0M
2021-06-16 36.57 36.73 36.41 36.51 0.0M
2021-06-15 36.81 36.83 36.58 36.71 0.0M
2021-06-14 37.14 37.14 36.62 36.75 0.0M
2021-06-11 37.03 37.06 36.92 37.04 0.0M
2021-06-10 37.29 37.29 36.86 36.89 0.0M
2021-06-09 37.21 37.25 37.06 37.06 0.0M
2021-06-08 37.10 37.36 37.05 37.33 0.1M
2021-06-07 37.25 37.32 37.11 37.20 0.0M
2021-06-04 37.32 37.32 36.99 37.22 0.1M
2021-06-03 37.09 37.25 36.95 37.14 0.0M
2021-06-02 37.50 37.50 37.21 37.35 0.0M
2021-06-01 37.36 37.38 37.20 37.33 0.1M
2021-05-28 36.99 37.10 36.95 37.06 0.0M
2021-05-27 36.96 37.07 36.93 37.03 0.0M
2021-05-26 36.69 36.79 36.66 36.77 0.0M
2021-05-25 37.05 37.05 36.48 36.54 0.0M
2021-05-24 36.89 36.95 36.74 36.81 0.0M
2021-05-21 36.68 36.96 36.54 36.60 0.0M
2021-05-20 36.48 36.63 36.34 36.57 0.1M
2021-05-19 36.26 36.44 35.97 36.44 0.0M
2021-05-18 37.18 37.18 36.78 36.79 0.0M
2021-05-17 37.15 37.27 37.09 37.17 0.1M
2021-05-14 36.98 37.33 36.96 37.23 0.0M
2021-05-13 36.18 36.83 36.18 36.70 0.2M
2021-05-12 37.05 37.05 36.02 36.03 0.0M
2021-05-11 37.07 37.17 36.70 36.98 0.0M
2021-05-10 37.68 37.94 37.48 37.48 0.0M
2021-05-07 37.01 37.51 37.00 37.50 0.1M
2021-05-06 36.92 37.13 36.69 37.13 0.0M
2021-05-05 36.75 36.92 36.65 36.85 0.0M
2021-05-04 36.50 36.69 36.33 36.69 0.0M
2021-05-03 36.55 36.81 36.43 36.56 0.1M
2021-04-30 36.47 36.54 36.23 36.28 0.0M
2021-04-29 36.49 36.72 36.35 36.64 0.0M
2021-04-28 36.45 36.52 36.30 36.30 0.0M
2021-04-27 36.26 36.41 36.18 36.41 0.0M
2021-04-26 36.34 36.43 36.25 36.29 0.0M
2021-04-23 35.80 36.14 35.77 36.10 0.0M
2021-04-22 35.80 35.98 35.65 35.65 0.0M
2021-04-21 35.27 35.86 35.27 35.84 0.0M
2021-04-20 35.57 35.57 35.10 35.27 0.0M
2021-04-19 35.64 35.70 35.40 35.51 0.0M
2021-04-16 35.75 35.77 35.60 35.66 0.0M
2021-04-15 35.35 35.47 35.20 35.47 0.0M
2021-04-14 35.25 35.48 35.22 35.24 0.0M
2021-04-13 35.13 35.15 34.88 35.11 0.0M
2021-04-12 35.13 35.26 35.07 35.25 0.0M
2021-04-09 35.07 35.08 34.86 35.06 0.0M
2021-04-08 34.97 34.97 34.72 34.88 0.1M
2021-04-07 35.13 35.13 34.85 34.97 0.1M
2021-04-06 35.04 35.16 34.98 35.08 0.0M
2021-04-05 35.14 35.14 34.87 34.98 0.0M
2021-04-01 34.59 34.77 34.37 34.77 0.1M
2021-03-31 34.62 34.65 34.40 34.42 0.0M
2021-03-30 34.31 34.56 34.27 34.44 0.0M
2021-03-29 34.44 34.50 34.04 34.22 0.0M
2021-03-26 34.35 34.53 33.98 34.53 0.0M
2021-03-25 33.44 34.20 33.34 34.15 0.0M
2021-03-24 34.16 34.18 33.63 33.67 0.0M
2021-03-23 34.36 34.46 33.71 33.82 0.0M
2021-03-22 34.59 34.67 34.39 34.56 0.1M
2021-03-19 34.67 34.79 34.44 34.62 0.0M
2021-03-18 34.90 35.23 34.70 34.70 0.1M
2021-03-17 34.81 34.92 34.47 34.92 0.0M
2021-03-16 34.86 34.87 34.52 34.59 0.0M
2021-03-15 34.75 34.98 34.54 34.98 0.1M
2021-03-12 34.44 34.62 34.41 34.62 0.0M
2021-03-11 34.20 34.52 34.20 34.30 0.0M
2021-03-10 33.81 34.25 33.81 34.17 0.1M
2021-03-09 33.83 33.99 33.64 33.67 0.0M
2021-03-08 33.58 34.12 33.49 33.79 0.0M
2021-03-05 32.87 33.43 32.35 33.36 0.0M
2021-03-04 33.21 33.21 32.25 32.58 0.0M
2021-03-03 33.42 33.55 33.11 33.13 0.0M
2021-03-02 33.46 33.46 33.05 33.17 0.0M
2021-03-01 32.99 33.47 32.99 33.34 0.0M
2021-02-26 32.70 32.74 32.36 32.46 0.0M
2021-02-25 33.55 33.55 32.51 32.62 0.0M
2021-02-24 33.03 33.55 33.03 33.54 0.0M
2021-02-23 32.79 33.06 32.43 33.00 0.0M
2021-02-22 32.91 33.23 32.91 33.05 0.1M
2021-02-19 32.69 33.02 32.68 32.93 0.0M
2021-02-18 32.57 32.58 32.33 32.42 0.0M
2021-02-17 32.60 32.70 32.43 32.68 0.0M
2021-02-16 32.96 32.96 32.76 32.79 0.0M
2021-02-12 32.56 32.66 32.51 32.66 0.0M
2021-02-11 32.57 32.57 32.14 32.46 0.0M
2021-02-10 32.43 32.56 32.41 32.41 0.0M
2021-02-09 32.38 32.38 32.12 32.25 0.0M
2021-02-08 32.08 32.22 32.03 32.22 0.0M
2021-02-05 31.98 32.01 31.86 31.91 0.0M
2021-02-04 31.50 31.75 31.50 31.74 0.0M
2021-02-03 31.18 31.39 31.10 31.37 0.0M
2021-02-02 31.25 31.35 31.11 31.19 0.0M
2021-02-01 30.62 30.94 30.48 30.92 0.0M
2021-01-29 30.57 30.84 30.22 30.33 0.0M
2021-01-28 30.63 31.06 30.63 30.91 0.0M
2021-01-27 30.64 30.89 30.38 30.45 0.0M
2021-01-26 31.54 31.54 31.17 31.17 0.0M
2021-01-25 31.44 31.59 31.18 31.46 0.0M
2021-01-22 31.32 31.56 31.28 31.55 0.0M
2021-01-21 31.79 31.79 31.57 31.61 0.0M
2021-01-20 31.71 31.86 31.68 31.85 0.0M
2021-01-19 31.61 31.70 31.57 31.65 0.0M
2021-01-15 31.57 31.61 31.14 31.46 0.0M
2021-01-14 31.67 31.91 31.66 31.74 0.0M
2021-01-13 31.67 31.67 31.46 31.51 0.0M
2021-01-12 31.29 31.61 31.25 31.58 0.0M
2021-01-11 30.84 31.25 30.84 31.19 0.0M
2021-01-08 31.29 31.30 30.78 31.14 0.0M
2021-01-07 31.15 31.16 31.04 31.13 0.0M
2021-01-06 30.24 31.03 30.24 30.85 0.0M
2021-01-05 29.67 30.02 29.67 29.87 0.0M
2021-01-04 30.17 30.17 29.39 29.56 0.1M