Nuveen Short-Term REIT ETF (NURE)
BATS: NURE · Real-Time Price · USD
31.04
-0.23 (-0.74%)
Apr 1, 2025, 3:31 PM EDT - Market open
NURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 32.19 | 32.19 | 31.73 | 31.91 | 31.62 | -1.48% | 1,954 |
| Mar 5, 2025 | 32.05 | 32.39 | 31.88 | 32.39 | 32.09 | 0.84% | 5,094 |
| Mar 4, 2025 | 32.54 | 32.54 | 32.12 | 32.12 | 31.83 | -1.59% | 8,502 |
| Mar 3, 2025 | 32.57 | 32.80 | 32.52 | 32.64 | 32.34 | 0.63% | 8,115 |
| Feb 28, 2025 | 32.43 | 32.53 | 32.27 | 32.44 | 32.14 | 0.96% | 7,852 |
| Feb 27, 2025 | 31.76 | 32.32 | 31.76 | 32.13 | 31.83 | 1.25% | 34,084 |
| Feb 26, 2025 | 32.13 | 32.13 | 31.68 | 31.73 | 31.44 | -0.96% | 3,939 |
| Feb 25, 2025 | 32.11 | 32.15 | 31.96 | 32.04 | 31.74 | 0.80% | 9,251 |
| Feb 24, 2025 | 31.57 | 31.87 | 31.57 | 31.78 | 31.49 | 0.82% | 6,271 |
| Feb 21, 2025 | 31.81 | 31.81 | 31.28 | 31.52 | 31.23 | -1.06% | 4,494 |
| Feb 20, 2025 | 31.52 | 31.90 | 31.43 | 31.86 | 31.57 | 0.78% | 5,266 |
| Feb 19, 2025 | 31.62 | 31.74 | 31.46 | 31.61 | 31.32 | -0.41% | 3,663 |
| Feb 18, 2025 | 31.48 | 31.76 | 31.47 | 31.74 | 31.45 | 0.66% | 13,710 |
| Feb 14, 2025 | 31.81 | 32.00 | 31.53 | 31.53 | 31.24 | -0.48% | 12,540 |
| Feb 13, 2025 | 31.54 | 31.69 | 31.54 | 31.68 | 31.39 | 0.82% | 12,327 |
| Feb 12, 2025 | 31.23 | 31.49 | 31.23 | 31.43 | 31.14 | -0.83% | 15,506 |
| Feb 11, 2025 | 31.43 | 31.69 | 31.37 | 31.69 | 31.40 | 0.17% | 9,040 |
| Feb 10, 2025 | 31.49 | 31.76 | 31.49 | 31.64 | 31.35 | -0.40% | 10,169 |
| Feb 7, 2025 | 31.77 | 31.86 | 31.65 | 31.76 | 31.47 | -0.20% | 7,616 |
| Feb 6, 2025 | 31.69 | 31.83 | 31.67 | 31.83 | 31.53 | 0.74% | 9,839 |
| Feb 5, 2025 | 31.45 | 31.68 | 31.33 | 31.59 | 31.30 | 0.93% | 9,758 |
| Feb 4, 2025 | 31.19 | 31.30 | 31.09 | 31.30 | 31.01 | 0.38% | 5,950 |
| Feb 3, 2025 | 31.19 | 31.28 | 30.69 | 31.18 | 30.90 | -0.62% | 4,521 |
| Jan 31, 2025 | 31.34 | 31.58 | 31.27 | 31.38 | 31.09 | 0.19% | 4,939 |
| Jan 30, 2025 | 31.22 | 31.57 | 31.22 | 31.32 | 31.03 | 1.10% | 4,731 |
| Jan 29, 2025 | 31.50 | 31.50 | 30.91 | 30.97 | 30.69 | -1.70% | 3,219 |
| Jan 28, 2025 | 31.69 | 31.69 | 31.50 | 31.51 | 31.22 | -0.80% | 3,784 |
| Jan 27, 2025 | 31.08 | 31.76 | 31.08 | 31.76 | 31.47 | 2.38% | 5,744 |
| Jan 24, 2025 | 31.02 | 31.27 | 31.02 | 31.03 | 30.74 | -0.05% | 2,730 |
| Jan 23, 2025 | 30.97 | 31.04 | 30.77 | 31.04 | 30.76 | 0.36% | 7,184 |
| Jan 22, 2025 | 31.09 | 31.09 | 30.93 | 30.93 | 30.65 | -1.81% | 4,890 |
| Jan 21, 2025 | 31.42 | 31.50 | 31.33 | 31.50 | 31.21 | 0.74% | 7,554 |
| Jan 17, 2025 | 31.33 | 31.42 | 31.27 | 31.27 | 30.98 | -0.01% | 51,184 |