Nuveen ESG Mid-Cap Growth ETF (NUMG)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

43.82

-0.01

(-0.02%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	43.86	43.90	43.62	43.82	43.82	20,300
16 may 2024	44.05	44.19	43.83	43.83	43.83	12,100
15 may 2024	43.71	44.07	43.70	44.06	44.06	52,000
14 may 2024	43.22	43.34	43.13	43.31	43.31	29,100
13 may 2024	43.22	43.25	42.92	42.97	42.97	66,600
10 may 2024	43.11	43.11	42.98	43.03	43.03	21,500
09 may 2024	42.68	42.96	42.68	42.94	42.94	12,800
08 may 2024	42.74	42.84	42.72	42.75	42.75	19,600
07 may 2024	43.00	43.23	42.97	43.01	43.01	11,600
06 may 2024	42.75	43.02	42.63	43.02	43.02	24,900
03 may 2024	42.52	42.62	42.26	42.35	42.35	31,800
02 may 2024	41.90	41.99	41.39	41.90	41.90	31,200
01 may 2024	41.55	42.24	41.29	41.61	41.61	32,500
30 abr 2024	42.09	42.26	41.57	41.58	41.58	22,700
29 abr 2024	42.20	42.38	42.09	42.35	42.35	22,400
26 abr 2024	42.12	42.24	41.99	42.01	42.01	13,300
25 abr 2024	41.26	41.82	41.11	41.68	41.68	23,800
24 abr 2024	41.95	42.20	41.50	41.81	41.81	47,400
23 abr 2024	41.24	41.99	41.24	41.88	41.88	29,300
22 abr 2024	40.97	41.20	40.63	40.97	40.97	22,700
19 abr 2024	40.99	41.13	40.49	40.60	40.60	24,100
18 abr 2024	41.28	41.56	40.88	40.99	40.99	22,300
17 abr 2024	41.59	41.60	41.11	41.11	41.11	22,500
16 abr 2024	41.57	41.57	41.23	41.40	41.40	17,300
15 abr 2024	42.53	42.77	41.55	41.59	41.59	16,300
12 abr 2024	42.76	42.80	42.24	42.32	42.32	21,100
11 abr 2024	43.02	43.26	42.85	43.16	43.16	14,600
10 abr 2024	43.04	43.17	42.85	42.95	42.95	52,900
09 abr 2024	43.75	43.84	43.48	43.76	43.76	14,400
08 abr 2024	43.60	43.73	43.44	43.58	43.58	72,200
05 abr 2024	43.10	43.56	43.03	43.34	43.34	31,800
04 abr 2024	43.93	44.06	43.06	43.06	43.06	20,400
03 abr 2024	43.32	43.74	43.32	43.61	43.61	22,500
02 abr 2024	43.65	43.65	43.25	43.45	43.45	23,200
01 abr 2024	44.51	44.51	44.13	44.23	44.23	32,100
28 mar 2024	44.59	44.72	44.48	44.48	44.48	12,600
27 mar 2024	44.41	44.73	44.30	44.53	44.53	37,900
26 mar 2024	44.33	44.41	44.16	44.16	44.16	9,700
25 mar 2024	44.36	44.44	44.09	44.09	44.09	20,200
22 mar 2024	44.65	44.65	44.24	44.38	44.38	19,900
21 mar 2024	44.58	44.88	44.53	44.69	44.69	30,300
20 mar 2024	43.80	44.33	43.77	44.23	44.23	50,400
19 mar 2024	43.33	43.83	43.33	43.77	43.77	21,900
18 mar 2024	43.61	43.73	43.46	43.48	43.48	77,800
15 mar 2024	43.56	43.71	43.30	43.42	43.42	35,200
14 mar 2024	44.17	44.26	43.38	43.75	43.75	65,000
13 mar 2024	44.10	44.46	44.09	44.13	44.13	26,000
12 mar 2024	44.02	44.15	43.79	44.14	44.14	30,600
11 mar 2024	43.80	44.00	43.65	43.87	43.87	14,100
08 mar 2024	44.35	44.63	43.91	43.91	43.91	43,600
07 mar 2024	44.09	44.39	44.07	44.30	44.30	17,300
06 mar 2024	43.94	44.00	43.60	43.79	43.79	38,700
05 mar 2024	43.81	43.85	43.31	43.47	43.47	20,800
04 mar 2024	44.16	44.27	44.05	44.08	44.08	31,400
01 mar 2024	43.80	44.11	43.49	44.10	44.10	20,700
29 feb 2024	43.78	43.80	43.48	43.67	43.67	45,100
28 feb 2024	43.15	43.58	43.15	43.45	43.45	24,000
27 feb 2024	43.39	43.40	43.19	43.27	43.27	24,100
26 feb 2024	43.31	43.45	43.15	43.15	43.15	44,100
23 feb 2024	43.19	43.36	43.04	43.19	43.19	25,300
22 feb 2024	42.80	43.12	42.80	43.01	43.01	30,900
21 feb 2024	42.31	42.31	42.02	42.26	42.26	44,400
20 feb 2024	42.80	42.93	42.49	42.61	42.61	94,500
16 feb 2024	43.39	43.63	43.20	43.20	43.20	40,900
15 feb 2024	43.60	43.73	43.41	43.60	43.60	26,900
14 feb 2024	43.19	43.65	43.11	43.58	43.58	30,700
13 feb 2024	42.64	43.15	42.49	42.75	42.75	24,800
12 feb 2024	43.68	43.96	43.58	43.63	43.63	24,100
09 feb 2024	43.39	43.68	43.35	43.56	43.56	20,600
08 feb 2024	42.83	43.33	42.83	43.28	43.28	40,400
07 feb 2024	42.47	42.74	42.33	42.58	42.58	39,600
06 feb 2024	42.27	42.50	42.05	42.46	42.46	61,900
05 feb 2024	42.45	42.45	41.85	42.18	42.18	68,800
02 feb 2024	42.31	42.83	42.03	42.76	42.76	81,200
01 feb 2024	42.00	42.31	41.32	42.30	42.30	41,600
31 ene 2024	42.38	42.40	41.72	41.76	41.76	42,400
30 ene 2024	42.64	42.75	42.55	42.55	42.55	22,300
29 ene 2024	42.03	42.70	41.96	42.69	42.69	36,800
26 ene 2024	42.27	42.36	42.01	42.01	42.01	13,600
25 ene 2024	42.28	42.36	41.96	42.17	42.17	21,800
24 ene 2024	42.73	42.73	42.01	42.01	42.01	22,300
23 ene 2024	42.57	42.58	42.22	42.40	42.40	14,100
22 ene 2024	42.08	42.43	41.92	42.34	42.34	19,900
19 ene 2024	41.55	41.81	41.30	41.73	41.73	20,000
18 ene 2024	41.19	41.45	41.01	41.44	41.44	27,900
17 ene 2024	40.97	41.09	40.77	41.03	41.03	31,300
16 ene 2024	41.11	41.35	40.97	41.34	41.34	17,700
12 ene 2024	41.56	41.72	41.30	41.36	41.36	31,300
11 ene 2024	41.57	41.57	40.99	41.47	41.47	18,100
10 ene 2024	41.31	41.61	41.13	41.55	41.55	42,500
09 ene 2024	41.10	41.40	40.97	41.21	41.21	16,200
08 ene 2024	40.67	41.40	40.67	41.40	41.40	22,400
05 ene 2024	40.48	40.78	40.29	40.50	40.50	19,800
04 ene 2024	40.49	40.78	40.36	40.49	40.49	50,900
03 ene 2024	41.07	41.07	40.51	40.53	40.53	35,100
02 ene 2024	41.89	42.00	41.37	41.54	41.54	138,900
29 dic 2023	42.52	42.76	42.25	42.33	42.33	28,300
28 dic 2023	42.54	42.72	42.54	42.66	42.66	38,500
27 dic 2023	42.49	42.67	42.44	42.60	42.60	19,800
26 dic 2023	42.35	42.55	42.27	42.48	42.48	16,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Nuveen ESG Mid-Cap Growth ETF (NUMG)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)