Nuveen Short-Term REIT ETF (NURE)
BATS: NURE · Real-Time Price · USD
29.82
-0.08 (-0.27%)
Jul 17, 2025, 4:00 PM - Market closed
NURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 29.96 | 29.96 | 29.77 | 29.82 | 29.82 | -0.25% | 4,979 |
| Jul 16, 2025 | 29.79 | 29.90 | 29.70 | 29.90 | 29.90 | 0.66% | 8,335 |
| Jul 15, 2025 | 30.15 | 30.15 | 29.66 | 29.70 | 29.70 | -1.46% | 5,135 |
| Jul 14, 2025 | 30.13 | 30.14 | 30.01 | 30.14 | 30.14 | 0.11% | 2,255 |
| Jul 11, 2025 | 29.94 | 30.11 | 29.94 | 30.11 | 30.11 | -0.24% | 838 |
| Jul 10, 2025 | 30.35 | 30.40 | 30.18 | 30.18 | 30.18 | 0.83% | 3,813 |
| Jul 9, 2025 | 30.05 | 30.05 | 29.93 | 29.93 | 29.93 | -0.11% | 3,765 |
| Jul 8, 2025 | 29.83 | 30.07 | 29.83 | 29.96 | 29.96 | 0.35% | 3,422 |
| Jul 7, 2025 | 30.12 | 30.15 | 29.77 | 29.86 | 29.86 | -1.09% | 2,497 |
| Jul 3, 2025 | 30.12 | 30.24 | 30.12 | 30.19 | 30.19 | 0.48% | 1,227 |
| Jul 2, 2025 | 29.99 | 30.04 | 29.83 | 30.04 | 30.04 | 0.25% | 4,681 |
| Jul 1, 2025 | 29.62 | 30.21 | 29.62 | 29.97 | 29.97 | 1.09% | 15,100 |
| Jun 30, 2025 | 29.66 | 29.66 | 29.32 | 29.65 | 29.65 | 0.12% | 4,275 |
| Jun 27, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.45% | 131 |
| Jun 26, 2025 | 29.76 | 30.05 | 29.71 | 30.05 | 29.68 | 1.31% | 3,299 |
| Jun 25, 2025 | 29.85 | 29.90 | 29.66 | 29.66 | 29.30 | -1.87% | 1,840 |
| Jun 24, 2025 | 30.30 | 30.34 | 30.22 | 30.22 | 29.85 | -0.33% | 2,330 |
| Jun 23, 2025 | 29.97 | 30.32 | 29.95 | 30.32 | 29.95 | 1.11% | 1,851 |
| Jun 20, 2025 | 30.19 | 30.24 | 29.98 | 29.99 | 29.62 | -0.18% | 222,942 |
| Jun 18, 2025 | 30.06 | 30.30 | 30.05 | 30.05 | 29.68 | 0.28% | 2,067 |
| Jun 17, 2025 | 30.02 | 30.07 | 29.82 | 29.96 | 29.59 | -0.25% | 5,913 |
| Jun 16, 2025 | 30.01 | 30.19 | 30.01 | 30.03 | 29.67 | 0.69% | 6,056 |
| Jun 13, 2025 | 30.00 | 30.01 | 29.75 | 29.83 | 29.46 | -1.79% | 7,653 |
| Jun 12, 2025 | 30.28 | 30.37 | 30.24 | 30.37 | 30.00 | 0.34% | 1,855 |
| Jun 11, 2025 | 30.69 | 30.69 | 30.22 | 30.27 | 29.90 | -1.07% | 5,292 |
| Jun 10, 2025 | 30.37 | 30.61 | 30.37 | 30.60 | 30.22 | 1.08% | 7,413 |
| Jun 9, 2025 | 30.00 | 30.40 | 30.00 | 30.27 | 29.90 | 0.79% | 4,687 |
| Jun 6, 2025 | 30.05 | 30.09 | 30.03 | 30.03 | 29.67 | 0.61% | 2,286 |
| Jun 5, 2025 | 30.05 | 30.05 | 29.85 | 29.85 | 29.49 | -0.66% | 3,379 |
| Jun 4, 2025 | 30.00 | 30.08 | 29.98 | 30.05 | 29.68 | -0.26% | 2,132 |
| Jun 3, 2025 | 30.12 | 30.23 | 30.12 | 30.13 | 29.76 | -0.61% | 1,777 |
| Jun 2, 2025 | 29.84 | 30.31 | 29.83 | 30.31 | 29.94 | -0.07% | 4,532 |
| May 30, 2025 | 30.10 | 30.33 | 30.10 | 30.33 | 29.96 | 0.42% | 1,621 |
| May 29, 2025 | 30.01 | 30.33 | 29.88 | 30.21 | 29.84 | 0.93% | 4,634 |
| May 28, 2025 | 29.99 | 29.99 | 29.81 | 29.93 | 29.56 | -0.18% | 3,525 |
| May 27, 2025 | 29.71 | 29.98 | 29.51 | 29.98 | 29.61 | 2.04% | 3,629 |
| May 23, 2025 | 29.33 | 29.38 | 29.24 | 29.38 | 29.02 | -0.66% | 23,998 |
| May 22, 2025 | 29.83 | 29.83 | 29.35 | 29.58 | 29.21 | -0.55% | 3,668 |
| May 21, 2025 | 30.29 | 30.29 | 29.74 | 29.74 | 29.38 | -3.13% | 10,619 |
| May 20, 2025 | 30.72 | 30.82 | 30.69 | 30.70 | 30.33 | -0.66% | 2,728 |
| May 19, 2025 | 30.70 | 30.92 | 30.70 | 30.91 | 30.53 | -0.25% | 2,822 |
| May 16, 2025 | 30.84 | 30.98 | 30.84 | 30.98 | 30.61 | 1.41% | 721 |
| May 15, 2025 | 30.12 | 30.55 | 30.12 | 30.55 | 30.18 | 1.38% | 1,017 |
| May 14, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 29.77 | -1.09% | 923 |
| May 13, 2025 | 30.94 | 30.94 | 30.45 | 30.47 | 30.10 | -1.29% | 3,389 |
| May 12, 2025 | 30.99 | 31.04 | 30.74 | 30.87 | 30.49 | 1.39% | 11,890 |
| May 9, 2025 | 30.22 | 30.45 | 30.22 | 30.45 | 30.08 | 0.67% | 2,500 |
| May 8, 2025 | 30.40 | 30.53 | 30.16 | 30.24 | 29.88 | -0.16% | 2,642 |
| May 7, 2025 | 30.47 | 30.50 | 30.25 | 30.29 | 29.92 | 0.07% | 2,138 |
| May 6, 2025 | 30.33 | 30.50 | 30.27 | 30.27 | 29.90 | -1.26% | 13,368 |