Nuveen ESG Mid-Cap Value ETF (NUMV)

NUMV
🏛️ 美国 →
38.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.07 38.36 38.07 38.36 0.0M
2025-09-25 38.15 38.15 37.91 37.95 0.0M
2025-09-24 38.55 38.55 38.24 38.29 0.0M
2025-09-23 38.46 38.58 38.38 38.48 0.0M
2025-09-22 38.25 38.39 38.16 38.37 0.0M
2025-09-19 38.59 38.59 38.30 38.35 0.0M
2025-09-18 38.38 38.56 38.35 38.48 0.0M
2025-09-17 38.28 38.75 38.18 38.21 0.0M
2025-09-16 38.37 38.40 38.14 38.28 0.0M
2025-09-15 38.46 38.52 38.24 38.25 0.0M
2025-09-12 38.63 38.69 38.40 38.40 0.0M
2025-09-11 38.16 38.76 38.16 38.75 0.0M
2025-09-10 38.21 38.28 38.00 38.09 0.0M
2025-09-09 38.52 38.52 38.15 38.19 0.0M
2025-09-08 38.59 38.59 38.19 38.49 0.0M
2025-09-05 38.44 38.69 38.30 38.50 0.0M
2025-09-04 38.06 38.29 37.91 38.29 0.0M
2025-09-03 37.78 37.83 37.65 37.83 0.0M
2025-09-02 37.75 37.91 37.65 37.82 0.0M
2025-08-29 38.23 38.33 38.07 38.12 0.0M
2025-08-28 38.34 38.34 38.03 38.19 0.0M
2025-08-27 38.04 38.27 38.00 38.23 0.0M
2025-08-26 38.10 38.12 38.00 38.07 0.0M
2025-08-25 38.25 38.25 38.12 38.13 0.0M
2025-08-22 37.66 38.48 37.66 38.41 0.0M
2025-08-21 37.48 37.62 37.48 37.54 0.0M
2025-08-20 37.71 37.82 37.56 37.65 0.0M
2025-08-19 37.48 37.89 37.42 37.73 0.0M
2025-08-18 37.63 37.63 37.48 37.51 0.0M
2025-08-15 37.66 37.66 37.45 37.51 0.0M
2025-08-14 37.59 37.60 37.36 37.54 0.0M
2025-08-13 37.39 37.86 37.34 37.84 0.0M
2025-08-12 36.80 37.24 36.80 37.24 0.0M
2025-08-11 37.08 37.08 36.75 36.79 0.0M
2025-08-08 37.02 37.06 36.89 36.93 0.0M
2025-08-07 37.10 37.10 36.74 36.85 0.0M
2025-08-06 37.04 37.04 36.79 36.79 0.0M
2025-08-05 36.92 37.05 36.77 36.97 0.0M
2025-08-04 36.62 36.83 36.56 36.82 0.0M
2025-08-01 36.46 36.49 36.17 36.41 0.0M
2025-07-31 36.90 37.15 36.76 36.76 0.0M
2025-07-30 37.27 37.31 36.82 37.01 0.0M
2025-07-29 37.32 37.37 37.15 37.25 0.0M
2025-07-28 37.62 37.62 37.20 37.23 0.0M
2025-07-25 37.50 37.60 37.31 37.58 0.0M
2025-07-24 37.31 37.53 37.31 37.44 0.0M
2025-07-23 37.08 37.26 37.08 37.26 0.0M
2025-07-22 36.29 36.92 36.29 36.92 0.0M
2025-07-21 36.58 36.58 36.26 36.26 0.0M
2025-07-18 36.55 36.55 36.24 36.40 0.0M
2025-07-17 36.11 36.44 36.09 36.40 0.0M
2025-07-16 36.07 36.14 35.84 36.10 0.0M
2025-07-15 36.54 36.54 35.99 35.99 0.0M
2025-07-14 36.55 36.55 36.37 36.50 0.0M
2025-07-11 36.72 36.72 36.45 36.58 0.0M
2025-07-10 36.64 37.03 36.57 36.88 0.0M
2025-07-09 36.69 36.69 36.38 36.64 0.0M
2025-07-08 36.49 36.72 36.44 36.56 0.0M
2025-07-07 36.64 36.77 36.34 36.48 0.0M
2025-07-03 36.81 36.84 36.74 36.77 0.0M
2025-07-02 36.49 36.68 36.38 36.68 0.0M
2025-07-01 35.90 36.72 35.90 36.49 0.0M
2025-06-30 35.94 36.06 35.87 36.05 0.0M
2025-06-27 35.91 36.02 35.67 35.81 0.0M
2025-06-26 35.71 35.81 35.68 35.77 0.0M
2025-06-25 35.90 35.90 35.51 35.56 0.0M
2025-06-24 35.77 35.96 35.73 35.87 0.0M
2025-06-23 35.25 35.60 35.07 35.60 0.0M
2025-06-20 35.45 35.45 35.17 35.23 0.0M
2025-06-18 35.21 35.39 35.20 35.20 0.0M
2025-06-17 35.36 35.41 35.12 35.14 0.0M
2025-06-16 35.44 35.61 35.44 35.53 0.0M
2025-06-13 35.30 35.52 35.10 35.19 0.0M
2025-06-12 35.39 35.59 35.37 35.59 0.0M
2025-06-11 35.84 35.84 35.40 35.48 0.0M
2025-06-10 35.59 35.71 35.59 35.71 0.0M
2025-06-09 35.54 35.64 35.31 35.47 0.0M
2025-06-06 35.37 35.47 35.27 35.37 0.0M
2025-06-05 35.25 35.25 34.99 35.09 0.0M
2025-06-04 35.32 35.32 35.14 35.14 0.0M
2025-06-03 34.96 35.21 34.90 35.21 0.0M
2025-06-02 34.96 34.96 34.45 34.81 0.0M
2025-05-30 34.82 34.99 34.71 34.93 0.0M
2025-05-29 34.95 34.95 34.62 34.93 0.0M
2025-05-28 35.02 35.07 34.75 34.75 0.0M
2025-05-27 34.78 35.06 34.62 35.06 0.0M
2025-05-23 34.22 34.52 34.20 34.43 0.1M
2025-05-22 34.57 34.68 34.28 34.54 0.0M
2025-05-21 35.20 35.20 34.61 34.66 0.1M
2025-05-20 35.59 35.66 35.40 35.50 0.0M
2025-05-19 35.27 35.58 35.27 35.56 0.0M
2025-05-16 35.28 35.56 35.17 35.55 0.0M
2025-05-15 34.84 35.21 34.78 35.21 0.0M
2025-05-14 35.13 35.13 34.78 34.81 0.0M
2025-05-13 35.16 35.30 35.14 35.19 0.0M
2025-05-12 35.06 35.08 34.81 35.07 0.0M
2025-05-09 34.04 34.18 33.99 34.08 0.0M
2025-05-08 34.00 34.35 33.84 34.00 0.0M
2025-05-07 33.78 33.89 33.65 33.75 0.0M
2025-05-06 33.78 33.98 33.67 33.70 0.1M
2025-05-05 33.78 34.11 33.78 33.93 0.0M
2025-05-02 33.85 34.11 33.77 34.08 0.0M
2025-05-01 33.53 33.78 33.48 33.50 0.0M
2025-04-30 32.97 33.54 32.79 33.47 0.0M
2025-04-29 33.21 33.51 33.20 33.45 0.0M
2025-04-28 33.20 33.39 33.03 33.28 0.0M
2025-04-25 33.17 33.21 32.95 33.19 0.1M
2025-04-24 32.83 33.36 32.69 33.32 0.1M
2025-04-23 33.18 33.42 32.67 32.74 0.0M
2025-04-22 32.07 32.61 32.07 32.53 0.1M
2025-04-21 32.10 32.21 31.41 31.69 0.0M
2025-04-17 32.04 32.52 32.04 32.28 0.0M
2025-04-16 32.29 32.50 31.79 31.96 0.0M
2025-04-15 32.54 32.75 32.34 32.38 0.0M
2025-04-14 32.55 32.68 32.26 32.56 0.0M
2025-04-11 31.48 32.07 31.11 32.02 0.0M
2025-04-10 31.87 31.87 30.75 31.48 0.0M
2025-04-09 30.01 32.61 29.80 32.42 0.1M
2025-04-08 31.88 31.88 29.89 30.28 0.1M
2025-04-07 30.53 32.19 30.11 30.93 0.1M
2025-04-04 32.13 32.28 31.38 31.39 0.1M
2025-04-03 33.53 33.76 33.01 33.01 0.0M
2025-04-02 34.04 34.64 34.04 34.60 0.0M
2025-04-01 34.23 34.38 33.96 34.32 0.0M
2025-03-31 33.68 34.32 33.68 34.21 0.0M
2025-03-28 34.36 34.36 33.82 33.94 0.3M
2025-03-27 34.37 34.54 34.22 34.37 0.0M
2025-03-26 34.38 34.64 34.27 34.36 0.0M
2025-03-25 34.50 34.57 34.34 34.37 0.0M
2025-03-24 34.28 34.54 34.28 34.47 0.1M
2025-03-21 33.94 34.07 33.81 33.98 0.0M
2025-03-20 34.25 34.44 34.18 34.23 0.0M
2025-03-19 34.25 34.49 34.14 34.36 0.0M
2025-03-18 34.21 34.31 34.06 34.21 0.0M
2025-03-17 33.88 34.43 33.88 34.34 0.0M
2025-03-14 33.55 33.98 33.39 33.96 0.1M
2025-03-13 33.66 33.71 33.16 33.28 0.0M
2025-03-12 33.94 33.94 33.48 33.57 0.2M
2025-03-11 34.27 34.27 33.76 33.80 0.0M
2025-03-10 34.48 34.82 34.09 34.28 0.0M
2025-03-07 34.26 34.86 34.26 34.75 0.0M
2025-03-06 34.46 34.58 34.26 34.39 0.1M
2025-03-05 34.47 34.83 34.28 34.68 0.0M
2025-03-04 34.90 34.90 34.39 34.44 0.0M
2025-03-03 35.51 35.72 34.93 35.05 0.0M
2025-02-28 35.17 35.43 35.05 35.43 0.0M
2025-02-27 35.24 35.41 35.05 35.05 0.0M
2025-02-26 35.33 35.47 35.17 35.22 0.0M
2025-02-25 35.17 35.30 35.08 35.20 0.0M
2025-02-24 35.26 35.26 34.99 35.11 0.0M
2025-02-21 35.69 35.69 34.99 35.09 0.0M
2025-02-20 35.65 35.68 35.41 35.61 0.0M
2025-02-19 35.65 35.73 35.54 35.71 0.0M
2025-02-18 35.68 35.81 35.52 35.81 0.0M
2025-02-14 35.67 35.81 35.60 35.61 0.0M
2025-02-13 35.56 35.61 35.41 35.57 0.0M
2025-02-12 35.38 35.62 35.35 35.56 0.0M
2025-02-11 35.67 35.81 35.66 35.77 0.0M
2025-02-10 35.91 35.91 35.68 35.77 0.0M
2025-02-07 35.93 35.95 35.65 35.73 0.0M
2025-02-06 36.07 36.07 35.67 35.88 0.0M
2025-02-05 35.87 35.95 35.69 35.88 0.0M
2025-02-04 35.76 35.93 35.76 35.80 0.0M
2025-02-03 35.56 35.96 35.40 35.86 0.0M
2025-01-31 36.34 36.44 36.02 36.10 0.0M
2025-01-30 36.20 36.51 36.17 36.41 0.0M
2025-01-29 36.10 36.26 35.90 35.96 0.0M
2025-01-28 36.40 36.40 36.04 36.11 0.0M
2025-01-27 36.07 36.39 36.07 36.39 0.1M
2025-01-24 36.27 36.39 36.18 36.28 0.0M
2025-01-23 36.13 36.25 35.98 36.20 0.0M
2025-01-22 36.33 36.37 36.14 36.19 0.1M
2025-01-21 36.13 36.38 36.13 36.38 0.0M
2025-01-17 36.05 36.09 35.91 35.95 0.0M
2025-01-16 35.40 35.88 35.40 35.86 0.0M
2025-01-15 35.67 35.67 35.32 35.43 0.0M
2025-01-14 34.81 35.09 34.74 35.02 0.1M
2025-01-13 34.17 34.60 34.05 34.60 0.1M
2025-01-10 34.69 34.69 34.25 34.32 0.0M
2025-01-08 34.73 34.92 34.53 34.88 0.0M
2025-01-07 35.08 35.14 34.78 34.86 0.1M
2025-01-06 35.26 35.35 34.95 35.01 0.0M
2025-01-03 34.79 35.08 34.79 35.07 0.0M
2025-01-02 35.01 35.01 34.54 34.66 0.1M