MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NUMV — Nuveen ESG Mid-Cap Value ETF
Cboe BZXNuveen ESG Mid-Cap Value ETF
$43.58
+0.25(+0.58%)
- O
- 43.53
- H
- 43.73
- L
- 43.50
- V
- 19.83K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$43.58
Period Return+30.79%
Period High$45.89
Period Low$32.69
Avg Daily Volume26.5K
Total Trading Days365
NUMV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $43.53 | $43.73 | $43.50 | $43.58 | +$0.25 | +0.58% | 19,830 | $43.61 | $43.50 $43.73 |
| Oct 5, 2026 | $42.91 | $43.41 | $42.86 | $43.33 | +$0.49 | +1.14% | 23,242 | $43.27 | $42.86 $43.41 |
| Oct 2, 2026 | $42.85 | $42.95 | $42.78 | $42.84 | +$0.26 | +0.61% | 26,518 | $42.86 | $42.78 $42.95 |
| Oct 1, 2026 | $42.33 | $42.64 | $42.17 | $42.58 | +$0.25 | +0.59% | 46,543 | $42.46 | $42.17 $42.64 |
| Sep 30, 2026 | $42.75 | $42.75 | $42.33 | $42.33 | $-0.22 | -0.52% | 22,446 | $42.60 | $42.33 $42.75 |
| Sep 29, 2026 | $42.82 | $42.82 | $42.37 | $42.55 | $-0.24 | -0.56% | 20,068 | $42.54 | $42.37 $42.82 |
| Sep 28, 2026 | $43.02 | $43.02 | $42.64 | $42.79 | $-0.27 | -0.63% | 45,599 | $42.84 | $42.64 $43.02 |
| Sep 25, 2026 | $43.15 | $43.15 | $42.91 | $43.06 | +$0.09 | +0.21% | 29,039 | $43.07 | $42.91 $43.15 |
| Sep 24, 2026 | $43.24 | $43.25 | $42.95 | $42.97 | $-0.27 | -0.62% | 16,363 | $43.05 | $42.95 $43.25 |
| Sep 23, 2026 | $43.52 | $43.56 | $43.24 | $43.24 | $-0.37 | -0.85% | 52,483 | $43.49 | $43.24 $43.56 |
| Sep 22, 2026 | $43.92 | $43.92 | $43.50 | $43.61 | +$0.00 | +0.00% | 12,969 | $43.65 | $43.50 $43.92 |
| Sep 21, 2026 | $43.65 | $43.72 | $43.48 | $43.61 | +$0.16 | +0.37% | 14,520 | $43.65 | $43.48 $43.72 |
| Sep 18, 2026 | $43.67 | $43.67 | $43.36 | $43.45 | $-0.31 | -0.71% | 15,762 | $43.44 | $43.36 $43.67 |
| Sep 17, 2026 | $43.66 | $43.87 | $43.62 | $43.76 | +$0.35 | +0.81% | 14,819 | $43.77 | $43.62 $43.87 |
| Sep 16, 2026 | $43.84 | $43.88 | $43.20 | $43.41 | $-0.41 | -0.94% | 14,461 | $43.58 | $43.20 $43.88 |
| Sep 15, 2026 | $44.00 | $44.00 | $43.82 | $43.82 | $-0.29 | -0.66% | 10,463 | $43.87 | $43.82 $44.00 |
| Sep 14, 2026 | $44.03 | $44.25 | $43.99 | $44.11 | +$0.01 | +0.02% | 11,961 | $44.10 | $43.99 $44.25 |
| Sep 11, 2026 | $44.10 | $44.27 | $44.01 | $44.10 | +$0.36 | +0.82% | 16,851 | $44.08 | $44.01 $44.27 |
| Sep 10, 2026 | $43.99 | $43.99 | $43.67 | $43.74 | $-0.42 | -0.95% | 13,060 | $43.78 | $43.67 $43.99 |
| Sep 9, 2026 | $44.46 | $44.46 | $44.16 | $44.16 | $-0.31 | -0.70% | 11,006 | $44.24 | $44.16 $44.46 |
| Sep 8, 2026 | $44.76 | $44.76 | $44.47 | $44.47 | $-0.31 | -0.69% | 18,197 | $44.62 | $44.47 $44.76 |
| Sep 4, 2026 | $44.94 | $44.94 | $44.76 | $44.78 | $-0.22 | -0.48% | 22,198 | $44.84 | $44.76 $44.94 |
| Sep 3, 2026 | $44.78 | $45.00 | $44.53 | $45.00 | +$0.38 | +0.86% | 7,845 | $44.83 | $44.53 $45.00 |
| Sep 2, 2026 | $44.56 | $44.72 | $44.48 | $44.61 | +$0.27 | +0.60% | 13,681 | $44.64 | $44.48 $44.72 |
| Sep 1, 2026 | $44.58 | $44.70 | $44.27 | $44.35 | $-0.41 | -0.92% | 13,191 | $44.43 | $44.27 $44.70 |
| Aug 31, 2026 | $45.00 | $45.00 | $44.76 | $44.76 | $-0.32 | -0.71% | 14,800 | $44.84 | $44.76 $45.00 |
| Aug 28, 2026 | $45.20 | $45.20 | $44.98 | $45.08 | $-0.08 | -0.18% | 7,799 | $45.08 | $44.98 $45.20 |
| Aug 27, 2026 | $45.16 | $45.25 | $45.06 | $45.16 | $-0.20 | -0.45% | 8,936 | $45.19 | $45.06 $45.25 |
| Aug 26, 2026 | $45.11 | $45.42 | $45.11 | $45.36 | +$0.20 | +0.44% | 13,466 | $45.32 | $45.11 $45.42 |
| Aug 25, 2026 | $45.34 | $45.34 | $45.06 | $45.16 | $-0.05 | -0.10% | 7,528 | $45.16 | $45.06 $45.34 |