Nuveen Short-Term REIT ETF (NURE)
BATS: NURE · Real-Time Price · USD
30.98
+0.43 (1.42%)
At close: May 16, 2025, 4:00 PM
30.85
-0.13 (-0.43%)
After-hours: May 16, 2025, 8:00 PM EDT
NURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 30.84 | 30.98 | 30.84 | 30.98 | 30.98 | 1.41% | 721 |
| May 15, 2025 | 30.12 | 30.55 | 30.12 | 30.55 | 30.55 | 1.38% | 1,017 |
| May 14, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 30.14 | -1.09% | 923 |
| May 13, 2025 | 30.94 | 30.94 | 30.45 | 30.47 | 30.47 | -1.29% | 3,389 |
| May 12, 2025 | 30.99 | 31.04 | 30.74 | 30.87 | 30.87 | 1.39% | 11,890 |
| May 9, 2025 | 30.22 | 30.45 | 30.22 | 30.45 | 30.45 | 0.67% | 2,500 |
| May 8, 2025 | 30.40 | 30.53 | 30.16 | 30.24 | 30.24 | -0.16% | 2,642 |
| May 7, 2025 | 30.47 | 30.50 | 30.25 | 30.29 | 30.29 | 0.07% | 2,138 |
| May 6, 2025 | 30.33 | 30.50 | 30.27 | 30.27 | 30.27 | -1.26% | 13,368 |
| May 5, 2025 | 30.83 | 30.85 | 30.64 | 30.66 | 30.66 | -0.86% | 12,419 |
| May 2, 2025 | 30.35 | 30.96 | 30.35 | 30.92 | 30.92 | 2.49% | 2,551 |
| May 1, 2025 | 29.81 | 30.24 | 29.80 | 30.17 | 30.17 | 1.06% | 27,109 |
| Apr 30, 2025 | 29.27 | 29.86 | 29.10 | 29.86 | 29.86 | 1.41% | 5,502 |
| Apr 29, 2025 | 29.49 | 29.56 | 29.32 | 29.44 | 29.44 | -0.62% | 4,502 |
| Apr 28, 2025 | 29.43 | 29.62 | 29.28 | 29.62 | 29.62 | 0.76% | 5,993 |
| Apr 25, 2025 | 29.32 | 29.40 | 29.29 | 29.40 | 29.40 | -0.38% | 16,016 |
| Apr 24, 2025 | 29.37 | 29.66 | 29.30 | 29.51 | 29.51 | 0.26% | 5,870 |
| Apr 23, 2025 | 29.92 | 29.98 | 29.32 | 29.43 | 29.43 | 0.01% | 13,992 |
| Apr 22, 2025 | 29.16 | 29.50 | 29.11 | 29.43 | 29.43 | 1.96% | 8,240 |
| Apr 21, 2025 | 29.03 | 29.03 | 28.65 | 28.87 | 28.87 | -1.40% | 2,406 |
| Apr 17, 2025 | 28.79 | 29.46 | 28.79 | 29.28 | 29.28 | 1.76% | 7,247 |
| Apr 16, 2025 | 28.98 | 29.08 | 28.67 | 28.77 | 28.77 | -0.30% | 6,936 |
| Apr 15, 2025 | 28.99 | 28.99 | 28.86 | 28.86 | 28.86 | -0.01% | 4,572 |
| Apr 14, 2025 | 28.52 | 28.92 | 28.52 | 28.86 | 28.86 | 2.12% | 5,965 |
| Apr 11, 2025 | 27.97 | 28.29 | 27.39 | 28.26 | 28.26 | 0.75% | 5,301 |
| Apr 10, 2025 | 28.47 | 28.47 | 27.38 | 28.05 | 28.05 | -3.11% | 5,604 |
| Apr 9, 2025 | 26.33 | 29.04 | 26.06 | 28.95 | 28.95 | 7.30% | 15,997 |
| Apr 8, 2025 | 28.05 | 28.19 | 26.84 | 26.98 | 26.98 | -2.70% | 7,448 |
| Apr 7, 2025 | 28.09 | 28.66 | 27.53 | 27.73 | 27.73 | -3.26% | 14,135 |
| Apr 4, 2025 | 29.71 | 29.71 | 28.67 | 28.67 | 28.67 | -4.96% | 17,834 |
| Apr 3, 2025 | 30.71 | 30.71 | 30.11 | 30.16 | 30.16 | -3.98% | 10,229 |
| Apr 2, 2025 | 31.17 | 31.41 | 31.17 | 31.41 | 31.41 | 0.51% | 6,324 |
| Apr 1, 2025 | 31.21 | 31.34 | 31.11 | 31.25 | 31.25 | -0.06% | 7,527 |
| Mar 31, 2025 | 30.98 | 31.41 | 30.98 | 31.27 | 31.27 | 1.03% | 49,131 |
| Mar 28, 2025 | 31.02 | 31.02 | 30.73 | 30.95 | 30.95 | -0.80% | 3,515 |
| Mar 27, 2025 | 31.27 | 31.37 | 31.20 | 31.20 | 30.92 | -0.35% | 1,340 |
| Mar 26, 2025 | 31.37 | 31.37 | 31.20 | 31.31 | 31.02 | 0.45% | 2,558 |
| Mar 25, 2025 | 31.43 | 31.56 | 30.95 | 31.17 | 30.89 | -0.98% | 4,597 |
| Mar 24, 2025 | 31.25 | 31.48 | 31.25 | 31.48 | 31.19 | 1.39% | 3,060 |
| Mar 21, 2025 | 31.20 | 31.20 | 30.89 | 31.05 | 30.77 | -1.05% | 3,575 |
| Mar 20, 2025 | 31.34 | 31.39 | 31.34 | 31.38 | 31.10 | 0.09% | 4,646 |
| Mar 19, 2025 | 31.26 | 31.46 | 31.20 | 31.35 | 31.07 | 0.23% | 3,096 |
| Mar 18, 2025 | 31.35 | 31.42 | 31.16 | 31.28 | 31.00 | -0.58% | 7,014 |
| Mar 17, 2025 | 30.99 | 31.55 | 30.99 | 31.46 | 31.18 | 1.56% | 5,315 |
| Mar 14, 2025 | 30.66 | 30.98 | 30.57 | 30.98 | 30.70 | 1.93% | 8,144 |
| Mar 13, 2025 | 31.18 | 31.18 | 30.40 | 30.40 | 30.12 | -1.96% | 3,512 |
| Mar 12, 2025 | 31.03 | 31.16 | 30.90 | 31.00 | 30.72 | -1.30% | 5,525 |
| Mar 11, 2025 | 31.61 | 31.61 | 31.29 | 31.41 | 31.12 | -1.92% | 5,458 |
| Mar 10, 2025 | 32.25 | 32.60 | 32.00 | 32.03 | 31.73 | -0.64% | 4,720 |
| Mar 7, 2025 | 32.17 | 32.30 | 32.15 | 32.23 | 31.94 | 1.00% | 2,191 |