Nuveen US Infrastructure ETF (NUIF)
NASDAQ: NUIF · Real-Time Price · USD
23.68
+0.19 (0.82%)
Oct 2, 2026, 4:00 PM EDT - Market closed
NUIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.81% | 13 |
| Oct 1, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.45% | 42 |
| Sep 30, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.63% | 102 |
| Sep 29, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.30% | 11 |
| Sep 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.24% | 62 |
| Sep 25, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.39% | 30 |
| Sep 24, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.56% | 11 |
| Sep 23, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.79% | 37 |
| Sep 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.34% | 10 |
| Sep 21, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.59% | 27 |
| Sep 18, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.67% | 60 |
| Sep 17, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.64% | 9 |
| Sep 16, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.42% | 10 |
| Sep 15, 2026 | 24.42 | 24.42 | 24.27 | 24.27 | 24.27 | -0.92% | 215 |
| Sep 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.66% | 89 |
| Sep 11, 2026 | 24.63 | 24.66 | 24.63 | 24.66 | 24.66 | -0.16% | 248 |
| Sep 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.96% | 70 |
| Sep 9, 2026 | 24.87 | 24.94 | 24.87 | 24.94 | 24.94 | -0.88% | 20,195 |
| Sep 8, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | 0.57% | 356 |
| Sep 4, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.01 | -0.27% | 1,518 |
| Sep 3, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.45% | 18 |
| Sep 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.04% | 28 |
| Sep 1, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | -0.20% | 1,008 |
| Aug 31, 2026 | 24.91 | 25.03 | 24.91 | 25.03 | 25.03 | 0.47% | 1,021 |
| Aug 28, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.50% | 12 |
| Aug 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.87% | 18 |
| Aug 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.11% | 8 |
| Aug 25, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.24% | 47 |
| Aug 24, 2026 | 24.96 | 25.04 | 24.96 | 25.04 | 25.04 | 0.36% | 146 |
| Aug 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.63% | 28 |
| Aug 20, 2026 | 25.56 | 25.56 | 25.35 | 25.37 | 25.36 | -0.22% | 208 |
| Aug 19, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | 10 |
| Aug 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.54% | 43 |
| Aug 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.20% | 17 |
| Aug 14, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.86% | 6 |
| Aug 13, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | 0.15% | 151,749 |
| Aug 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.71% | 7 |
| Aug 11, 2026 | 25.00 | 25.03 | 24.98 | 24.98 | 24.98 | 0.60% | 1,077 |
| Aug 10, 2026 | 24.77 | 24.84 | 24.77 | 24.84 | 24.84 | -0.18% | 137 |
| Aug 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.38% | 11 |
| Aug 6, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | -0.01% | 113 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -1.06% | 151,864 |
| Aug 4, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | -0.45% | 1,117 |
| Aug 3, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.33% | 6 |
| Jul 31, 2026 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | 0.16% | 169 |
| Jul 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.48% | 31 |
| Jul 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.52 | -1.10% | 6 |
| Jul 28, 2026 | 26.10 | 26.10 | 25.81 | 25.81 | 25.81 | -0.53% | 106 |
| Jul 27, 2026 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | -2.09% | 2,047 |
| Jul 24, 2026 | 26.48 | 26.50 | 26.46 | 26.50 | 26.50 | 0.13% | 2,041 |