Nuveen Short-Term REIT ETF (NURE)

NURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	34.20	34.20	33.93	33.94	33.94	-0.18%	5,467
Dec 2, 2024	34.01	34.03	33.89	34.00	34.00	-1.00%	8,227
Nov 29, 2024	34.35	34.35	34.35	34.35	34.35	-0.69%	279
Nov 27, 2024	34.48	34.72	34.48	34.58	34.58	0.80%	5,491
Nov 26, 2024	34.17	34.39	34.17	34.31	34.31	0.20%	6,200
Nov 25, 2024	34.14	34.55	34.14	34.24	34.24	1.16%	6,825
Nov 22, 2024	33.59	33.87	33.59	33.85	33.85	0.86%	3,144
Nov 21, 2024	33.19	33.63	33.19	33.56	33.56	1.35%	6,942
Nov 20, 2024	33.11	33.16	33.07	33.11	33.11	-0.41%	1,251
Nov 19, 2024	33.16	33.29	32.99	33.25	33.25	0.20%	5,822
Nov 18, 2024	33.04	33.22	33.04	33.18	33.18	0.21%	2,558
Nov 15, 2024	33.28	33.28	33.10	33.11	33.11	-0.01%	18,017
Nov 14, 2024	33.60	33.60	33.12	33.12	33.12	-1.63%	2,340
Nov 13, 2024	33.49	33.76	33.49	33.67	33.67	1.01%	3,780
Nov 12, 2024	33.45	33.59	33.33	33.33	33.33	-0.90%	940
Nov 11, 2024	33.83	33.96	33.63	33.63	33.63	0.30%	5,425
Nov 8, 2024	32.97	33.67	32.97	33.53	33.53	1.55%	4,897
Nov 7, 2024	32.78	33.05	32.78	33.02	33.02	0.43%	4,344
Nov 6, 2024	33.18	33.18	32.57	32.88	32.88	0.64%	7,272
Nov 5, 2024	32.02	32.67	31.85	32.67	32.67	1.84%	5,322
Nov 4, 2024	31.84	32.08	31.84	32.08	32.08	1.22%	6,139
Nov 1, 2024	32.13	32.14	31.67	31.69	31.69	-1.33%	2,414
Oct 31, 2024	32.72	32.72	32.12	32.12	32.12	-2.28%	11,995
Oct 30, 2024	32.70	32.88	32.70	32.87	32.87	0.31%	1,428
Oct 29, 2024	33.04	33.04	32.77	32.77	32.77	-0.79%	5,994
Oct 28, 2024	33.20	33.33	32.94	33.03	33.03	0.40%	8,041
Oct 25, 2024	33.03	33.03	32.90	32.90	32.90	-1.09%	1,300
Oct 24, 2024	33.30	33.42	33.24	33.26	33.26	-0.12%	14,632
Oct 23, 2024	32.82	33.31	32.82	33.30	33.30	1.16%	12,454
Oct 22, 2024	32.74	33.02	32.74	32.92	32.92	0.54%	6,029
Oct 21, 2024	33.23	33.23	32.72	32.74	32.74	-1.92%	24,548
Oct 18, 2024	33.40	33.43	33.38	33.38	33.38	0.01%	2,175
Oct 17, 2024	33.52	33.52	33.32	33.38	33.38	-0.55%	3,236
Oct 16, 2024	33.22	33.57	33.22	33.56	33.56	0.92%	3,603
Oct 15, 2024	33.22	33.39	33.22	33.26	33.26	0.38%	6,353
Oct 14, 2024	32.96	33.16	32.96	33.13	33.13	0.40%	4,557
Oct 11, 2024	32.90	33.00	32.90	33.00	33.00	0.73%	823
Oct 10, 2024	32.71	32.85	32.62	32.76	32.76	-0.34%	3,205
Oct 9, 2024	32.93	32.93	32.75	32.87	32.87	-0.03%	2,730
Oct 8, 2024	33.16	33.16	32.67	32.88	32.88	-0.37%	9,696
Oct 7, 2024	33.24	33.24	33.00	33.00	33.00	-1.19%	1,437
Oct 4, 2024	33.28	33.41	33.28	33.40	33.40	0.32%	7,090
Oct 3, 2024	33.41	33.41	33.29	33.29	33.29	-0.83%	2,489
Oct 2, 2024	33.48	33.57	33.33	33.57	33.57	-0.21%	4,430
Oct 1, 2024	33.61	33.74	33.50	33.64	33.64	-0.80%	10,263
Sep 30, 2024	33.88	33.91	33.72	33.91	33.91	0.25%	7,957
Sep 27, 2024	34.02	34.02	33.77	33.82	33.82	-1.05%	2,831
Sep 26, 2024	34.35	34.38	34.16	34.18	33.88	-1.03%	2,899
Sep 25, 2024	34.78	34.78	34.47	34.54	34.24	-1.09%	5,823
Sep 24, 2024	35.02	35.02	34.92	34.92	34.61	-0.47%	16,557
Sep 23, 2024	34.95	35.09	34.95	35.09	34.78	0.65%	2,010
Sep 20, 2024	34.94	34.94	34.78	34.86	34.55	-0.68%	4,075
Sep 19, 2024	34.70	35.14	34.70	35.10	34.79	1.12%	22,919
Sep 18, 2024	34.77	34.92	34.71	34.71	34.41	0.17%	1,275
Sep 17, 2024	34.74	34.85	34.62	34.65	34.35	-0.49%	2,997
Sep 16, 2024	34.98	35.00	34.77	34.82	34.51	-0.13%	4,745
Sep 13, 2024	34.49	34.87	34.49	34.87	34.56	1.35%	19,834
Sep 12, 2024	34.36	34.42	34.27	34.40	34.10	0.91%	1,931
Sep 11, 2024	33.88	34.09	33.57	34.09	33.79	0.02%	4,779
Sep 10, 2024	33.64	34.10	33.64	34.08	33.78	1.28%	2,417
Sep 9, 2024	33.68	33.75	33.65	33.65	33.35	0.34%	2,740
Sep 6, 2024	33.56	33.56	33.18	33.54	33.24	-0.22%	8,124
Sep 5, 2024	33.94	33.94	33.58	33.61	33.32	-0.70%	1,716
Sep 4, 2024	34.07	34.25	33.74	33.85	33.55	-0.29%	3,448
Sep 3, 2024	34.02	34.12	33.93	33.94	33.65	-0.40%	1,429
Aug 30, 2024	33.85	34.08	33.70	34.08	33.78	0.97%	2,901
Aug 29, 2024	33.65	33.77	33.65	33.75	33.46	0.25%	2,493
Aug 28, 2024	33.56	33.69	33.51	33.67	33.37	0.24%	5,054
Aug 27, 2024	33.32	33.61	33.32	33.59	33.29	0.53%	2,301
Aug 26, 2024	33.55	33.55	33.41	33.41	33.12	-0.28%	3,527
Aug 23, 2024	32.99	33.58	32.99	33.51	33.21	1.62%	7,573
Aug 22, 2024	32.82	33.03	32.82	32.97	32.68	0.40%	7,738
Aug 21, 2024	32.73	32.84	32.57	32.84	32.55	0.77%	19,227
Aug 20, 2024	32.68	32.68	32.59	32.59	32.30	-0.15%	876
Aug 19, 2024	32.63	32.64	32.57	32.64	32.35	0.84%	1,669
Aug 16, 2024	32.38	32.38	32.27	32.37	32.08	-0.16%	6,930
Aug 15, 2024	32.52	32.59	32.28	32.42	32.14	0.29%	7,239
Aug 14, 2024	32.28	32.42	32.28	32.33	32.04	0.44%	4,064
Aug 13, 2024	32.10	32.28	32.03	32.18	31.90	0.81%	3,314
Aug 12, 2024	32.35	32.35	31.89	31.93	31.65	-0.95%	5,456
Aug 9, 2024	32.04	32.23	32.04	32.23	31.95	0.87%	3,194
Aug 8, 2024	31.77	32.03	31.77	31.95	31.67	0.73%	2,778
Aug 7, 2024	32.23	32.26	31.72	31.72	31.44	-0.77%	1,937
Aug 6, 2024	31.43	32.14	31.43	31.97	31.69	2.10%	13,787
Aug 5, 2024	31.33	31.90	31.31	31.31	31.03	-2.74%	3,884
Aug 2, 2024	32.25	32.25	32.04	32.19	31.91	0.59%	2,734
Aug 1, 2024	31.75	32.02	31.75	32.00	31.72	1.25%	5,243
Jul 31, 2024	32.09	32.09	31.61	31.61	31.33	-1.05%	2,254
Jul 30, 2024	31.87	31.94	31.76	31.94	31.66	-0.06%	7,073
Jul 29, 2024	31.83	31.96	31.62	31.96	31.68	0.56%	6,920
Jul 26, 2024	31.58	31.85	31.58	31.78	31.50	1.74%	1,431
Jul 25, 2024	31.61	31.68	31.10	31.24	30.97	-1.06%	2,628
Jul 24, 2024	32.18	32.18	31.58	31.58	31.30	-1.84%	1,914
Jul 23, 2024	32.25	32.37	32.13	32.17	31.88	-0.19%	2,809
Jul 22, 2024	32.16	32.27	31.93	32.23	31.95	0.88%	5,910
Jul 19, 2024	32.02	32.14	31.94	31.95	31.67	-0.48%	3,283
Jul 18, 2024	32.60	32.71	32.08	32.10	31.82	-1.13%	3,313
Jul 17, 2024	31.97	32.48	31.97	32.47	32.19	1.04%	1,974
Jul 16, 2024	31.76	32.16	31.76	32.14	31.85	1.79%	10,967
Jul 15, 2024	31.57	31.75	31.55	31.57	31.29	0.54%	1,881

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.