Nuveen Short-Term REIT ETF

NURE
🏛️ usa →
29.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.60 41.03 40.60 40.74 0.1M
2021-12-30 40.57 40.77 40.50 40.60 0.0M
2021-12-29 40.37 40.61 40.03 40.50 0.0M
2021-12-28 40.18 40.34 40.12 40.21 0.0M
2021-12-27 39.73 40.14 39.51 40.12 0.0M
2021-12-23 39.84 39.99 39.40 39.66 0.1M
2021-12-22 39.28 39.80 39.25 39.77 0.0M
2021-12-21 38.86 39.35 38.86 39.23 0.0M
2021-12-20 38.29 38.55 38.02 38.55 0.0M
2021-12-17 38.70 39.08 38.63 38.73 0.0M
2021-12-16 39.23 39.23 38.45 38.62 0.0M
2021-12-15 38.73 39.26 38.57 39.19 0.0M
2021-12-14 39.08 39.22 38.36 38.56 0.0M
2021-12-13 38.94 39.29 38.68 39.13 0.0M
2021-12-10 39.05 39.05 38.66 38.83 0.0M
2021-12-09 39.30 39.30 38.83 38.83 0.0M
2021-12-08 38.78 39.39 38.78 39.31 0.0M
2021-12-07 38.72 38.92 38.64 38.78 0.0M
2021-12-06 37.81 38.75 37.81 38.36 0.0M
2021-12-03 37.75 37.75 37.31 37.58 0.0M
2021-12-02 36.59 37.93 36.50 37.67 0.0M
2021-12-01 37.65 37.85 36.44 36.47 0.0M
2021-11-30 37.82 37.91 37.26 37.34 0.0M
2021-11-29 38.00 38.29 37.85 38.11 0.0M
2021-11-26 38.43 38.43 37.40 37.67 0.0M
2021-11-24 38.42 39.03 38.31 38.99 0.0M
2021-11-23 38.05 38.46 37.95 38.41 0.0M
2021-11-22 38.33 38.33 37.93 37.93 0.0M
2021-11-19 38.50 38.56 38.09 38.25 0.0M
2021-11-18 38.47 38.67 38.44 38.58 0.0M
2021-11-17 38.39 38.49 37.51 38.49 0.0M
2021-11-16 38.77 38.77 38.35 38.35 0.0M
2021-11-15 38.54 38.85 38.36 38.85 0.0M
2021-11-12 38.65 38.65 38.42 38.51 0.0M
2021-11-11 38.58 38.58 38.26 38.49 0.0M
2021-11-10 38.57 38.66 38.47 38.50 0.0M
2021-11-09 38.59 38.59 38.40 38.57 0.0M
2021-11-08 38.78 38.78 38.28 38.45 0.0M
2021-11-05 38.57 38.94 38.42 38.50 0.0M
2021-11-04 38.71 38.81 38.10 38.24 0.0M
2021-11-03 38.66 38.67 38.50 38.60 0.0M
2021-11-02 38.30 38.66 38.30 38.47 0.0M
2021-11-01 38.32 38.32 37.50 38.21 0.1M
2021-10-29 38.18 38.34 37.92 38.17 0.1M
2021-10-28 37.68 38.21 37.68 38.17 0.0M
2021-10-27 37.59 37.71 37.48 37.48 0.0M
2021-10-26 37.77 37.79 37.48 37.65 0.0M
2021-10-25 37.65 37.74 37.35 37.62 0.0M
2021-10-22 37.42 37.67 37.35 37.54 0.0M
2021-10-21 37.34 37.38 37.13 37.27 0.0M
2021-10-20 37.07 37.29 36.95 37.29 0.0M
2021-10-19 37.39 37.39 36.95 36.95 0.0M
2021-10-18 36.88 37.36 36.56 37.29 0.0M
2021-10-15 37.39 37.50 36.94 37.05 0.1M
2021-10-14 36.97 37.22 36.94 37.22 0.0M
2021-10-13 36.54 36.73 36.20 36.71 0.0M
2021-10-12 36.06 36.53 36.02 36.45 0.0M
2021-10-11 35.79 35.98 35.70 35.97 0.0M
2021-10-08 35.96 36.15 35.83 35.86 0.0M
2021-10-07 36.23 36.39 36.00 36.08 0.0M
2021-10-06 35.62 36.03 34.97 36.00 0.0M
2021-10-05 35.63 35.82 35.62 35.66 0.0M
2021-10-04 35.74 35.96 35.59 35.83 0.0M
2021-10-01 35.57 35.98 35.35 35.80 0.0M
2021-09-30 36.15 36.15 35.29 35.29 0.0M
2021-09-29 35.85 36.05 35.85 35.94 0.1M
2021-09-28 35.62 35.73 35.24 35.63 0.0M
2021-09-27 36.33 36.55 35.73 35.77 0.0M
2021-09-24 36.50 36.64 36.24 36.29 0.0M
2021-09-23 36.68 36.83 36.58 36.58 0.0M
2021-09-22 36.41 36.60 36.41 36.48 0.0M
2021-09-21 36.21 36.62 36.19 36.20 0.0M
2021-09-20 35.77 36.15 35.50 36.05 0.0M
2021-09-17 36.47 36.49 36.01 36.07 0.0M
2021-09-16 36.63 36.73 36.34 36.55 0.0M
2021-09-15 36.66 36.85 36.50 36.58 0.0M
2021-09-14 36.85 36.85 36.37 36.59 0.0M
2021-09-13 36.69 37.04 36.62 36.74 0.0M
2021-09-10 36.80 36.80 36.35 36.35 0.0M
2021-09-09 37.37 37.37 36.77 36.77 0.0M
2021-09-08 37.10 37.54 36.91 37.40 0.0M
2021-09-07 37.81 37.81 36.85 37.11 0.1M
2021-09-03 37.82 37.82 37.31 37.72 0.0M
2021-09-02 37.69 37.80 37.39 37.80 0.1M
2021-09-01 37.16 37.53 37.04 37.52 0.0M
2021-08-31 36.79 37.04 36.64 37.04 0.0M
2021-08-30 36.64 36.85 36.38 36.85 0.0M
2021-08-27 36.18 36.58 36.18 36.48 0.0M
2021-08-26 36.07 36.15 35.93 36.03 0.0M
2021-08-25 35.85 36.18 35.85 35.90 0.0M
2021-08-24 35.88 35.88 35.47 35.73 0.0M
2021-08-23 36.01 36.01 35.61 35.72 0.0M
2021-08-20 35.64 36.00 35.52 35.87 0.0M
2021-08-19 35.49 35.59 35.27 35.58 0.0M
2021-08-18 35.60 35.69 35.50 35.53 0.0M
2021-08-17 35.74 35.78 35.40 35.68 0.0M
2021-08-16 35.87 35.93 35.72 35.85 0.0M
2021-08-13 35.80 35.93 35.70 35.91 0.1M
2021-08-12 35.91 35.91 35.65 35.82 0.1M
2021-08-11 35.81 35.81 35.61 35.75 0.1M
2021-08-10 36.00 36.00 35.58 35.61 0.1M
2021-08-09 36.27 36.30 35.79 35.91 0.3M
2021-08-06 36.41 36.41 36.25 36.26 0.0M
2021-08-05 35.80 36.25 35.80 36.25 0.0M
2021-08-04 35.95 36.07 35.72 35.82 0.1M
2021-08-03 36.24 36.24 35.76 36.09 0.1M
2021-08-02 36.30 36.54 36.13 36.13 0.0M
2021-07-30 36.31 36.83 36.21 36.21 0.0M
2021-07-29 36.17 36.55 36.17 36.33 0.0M
2021-07-28 35.94 36.24 35.94 36.08 0.0M
2021-07-27 35.91 36.29 35.91 36.09 0.0M
2021-07-26 36.04 36.05 35.80 36.03 0.0M
2021-07-23 35.72 36.04 35.72 35.97 0.2M
2021-07-22 35.93 35.93 35.66 35.73 0.0M
2021-07-21 35.86 36.14 35.83 35.89 0.0M
2021-07-20 35.10 35.99 35.07 35.81 0.0M
2021-07-19 35.22 35.22 34.62 34.85 0.0M
2021-07-16 35.80 35.94 35.62 35.62 0.2M
2021-07-15 35.49 35.68 35.43 35.65 0.0M
2021-07-14 35.42 35.62 35.42 35.57 0.0M
2021-07-13 35.81 35.81 35.13 35.19 0.1M
2021-07-12 35.57 35.80 35.31 35.77 0.0M
2021-07-09 34.96 35.49 34.91 35.45 0.0M
2021-07-08 34.54 34.85 34.54 34.70 0.0M
2021-07-07 34.59 34.85 34.59 34.74 0.0M
2021-07-06 34.24 34.64 34.12 34.63 0.1M
2021-07-02 34.42 34.43 34.21 34.32 0.0M
2021-07-01 34.11 34.42 33.96 34.18 0.0M
2021-06-30 34.05 34.22 33.96 33.96 0.0M
2021-06-29 34.24 34.38 34.07 34.07 0.0M
2021-06-28 34.76 34.76 33.94 34.22 0.0M
2021-06-25 34.52 34.77 34.51 34.77 0.0M
2021-06-24 34.70 34.70 34.41 34.57 0.0M
2021-06-23 34.66 34.77 34.64 34.64 0.0M
2021-06-22 34.88 34.88 34.50 34.60 0.0M
2021-06-21 34.05 34.86 34.05 34.79 0.2M
2021-06-18 34.56 34.56 34.03 34.03 0.0M
2021-06-17 34.50 34.58 34.36 34.58 0.0M
2021-06-16 34.66 34.95 34.59 34.59 0.0M
2021-06-15 34.93 34.94 34.61 34.70 0.0M
2021-06-14 34.93 35.00 34.72 34.88 0.0M
2021-06-11 34.75 34.84 34.61 34.84 0.0M
2021-06-10 34.53 34.91 34.52 34.79 0.0M
2021-06-09 34.77 34.89 34.53 34.60 0.0M
2021-06-08 34.41 34.69 34.37 34.64 0.0M
2021-06-07 33.76 34.39 33.76 34.28 0.0M
2021-06-04 33.94 33.94 33.64 33.77 0.0M
2021-06-03 34.13 34.13 33.64 33.72 0.0M
2021-06-02 33.72 33.95 33.62 33.93 0.0M
2021-06-01 33.27 33.57 33.06 33.55 0.0M
2021-05-28 32.80 33.06 32.78 32.99 0.0M
2021-05-27 33.01 33.01 32.67 32.67 0.0M
2021-05-26 32.67 32.91 32.67 32.78 0.0M
2021-05-25 32.70 32.71 32.56 32.56 0.0M
2021-05-24 32.36 32.63 32.36 32.53 0.0M
2021-05-21 32.35 32.37 32.08 32.17 0.0M
2021-05-20 32.06 32.29 31.93 32.24 0.0M
2021-05-19 32.12 32.12 31.50 31.98 0.0M
2021-05-18 32.51 32.53 32.11 32.26 0.1M
2021-05-17 32.25 32.36 32.05 32.30 0.1M
2021-05-14 32.03 32.26 32.03 32.22 0.0M
2021-05-13 31.78 32.04 31.73 31.82 0.0M
2021-05-12 31.80 31.80 31.15 31.20 0.0M
2021-05-11 31.76 32.02 31.73 32.02 0.0M
2021-05-10 32.53 32.62 32.37 32.37 0.0M
2021-05-07 31.96 32.41 31.96 32.41 0.0M
2021-05-06 32.02 32.02 31.87 31.95 0.0M
2021-05-05 31.89 31.89 31.62 31.72 0.0M
2021-05-04 32.33 32.33 32.00 32.12 0.0M
2021-05-03 32.75 32.75 32.40 32.40 0.0M
2021-04-30 32.31 32.58 32.31 32.58 0.0M
2021-04-29 32.43 32.60 32.27 32.48 0.0M
2021-04-28 32.30 32.32 32.15 32.15 0.0M
2021-04-27 32.06 32.27 31.98 32.26 0.0M
2021-04-26 32.43 32.47 32.11 32.13 0.0M
2021-04-23 31.95 32.22 31.95 32.12 0.0M
2021-04-22 32.06 32.29 31.95 31.95 0.0M
2021-04-21 32.00 32.16 32.00 32.11 0.0M
2021-04-20 31.74 31.83 31.64 31.81 0.0M
2021-04-19 31.50 31.54 31.42 31.54 0.1M
2021-04-16 31.39 31.46 31.37 31.46 0.0M
2021-04-15 30.93 31.24 30.93 31.24 0.0M
2021-04-14 31.10 31.11 30.85 30.85 0.0M
2021-04-13 30.60 30.99 30.60 30.99 0.0M
2021-04-12 30.65 30.77 30.50 30.77 0.0M
2021-04-09 30.85 30.85 30.57 30.70 0.0M
2021-04-08 30.96 30.96 30.73 30.73 0.0M
2021-04-07 30.69 30.84 30.60 30.84 0.0M
2021-04-06 30.57 30.69 30.52 30.69 0.0M
2021-04-05 30.75 30.75 30.37 30.59 0.0M
2021-04-01 30.26 30.55 30.26 30.55 0.0M
2021-03-31 30.22 30.55 30.14 30.21 0.0M
2021-03-30 30.42 30.54 30.42 30.48 0.0M
2021-03-29 30.25 30.51 30.25 30.35 0.0M
2021-03-26 30.59 30.71 30.59 30.71 0.0M
2021-03-25 29.60 30.32 29.60 30.31 0.0M
2021-03-24 30.03 30.03 30.03 30.03 0.0M
2021-03-23 30.06 30.06 29.97 29.97 0.0M
2021-03-22 29.93 30.11 29.93 30.11 0.0M
2021-03-19 30.62 30.64 30.06 30.06 0.0M
2021-03-18 30.99 31.00 30.80 30.88 0.0M
2021-03-17 30.92 31.07 30.65 31.06 0.0M
2021-03-16 31.17 31.21 30.87 30.94 0.0M
2021-03-15 30.54 31.22 30.54 31.17 0.0M
2021-03-12 30.00 30.48 30.00 30.48 0.0M
2021-03-11 29.66 29.93 29.66 29.78 0.0M
2021-03-10 29.19 29.65 29.19 29.58 0.0M
2021-03-09 29.42 29.42 29.23 29.24 0.0M
2021-03-08 28.89 29.33 28.89 29.22 0.0M
2021-03-05 28.45 28.63 28.07 28.63 0.0M
2021-03-04 28.91 28.91 28.29 28.38 0.0M
2021-03-03 28.96 29.02 28.94 28.95 0.0M
2021-03-02 29.00 29.00 28.61 28.80 0.0M
2021-03-01 29.48 29.48 28.90 28.90 0.0M
2021-02-26 29.31 29.37 28.98 28.98 0.1M
2021-02-25 29.94 29.94 29.22 29.27 0.0M
2021-02-24 29.78 29.93 29.78 29.81 0.0M
2021-02-23 29.27 29.75 29.27 29.67 0.0M
2021-02-22 29.17 29.21 29.12 29.12 0.0M
2021-02-19 28.95 29.03 28.95 29.00 0.0M
2021-02-18 28.69 28.72 28.69 28.70 0.0M
2021-02-17 28.68 28.72 28.68 28.72 0.0M
2021-02-16 28.71 28.80 28.64 28.80 0.0M
2021-02-12 28.48 28.66 28.48 28.65 0.0M
2021-02-11 28.44 28.58 28.44 28.58 0.0M
2021-02-10 28.16 28.25 28.16 28.25 0.0M
2021-02-09 28.15 28.15 27.91 28.03 0.0M
2021-02-08 27.70 28.06 27.70 28.06 0.0M
2021-02-05 27.72 27.77 27.72 27.77 0.0M
2021-02-04 27.88 27.88 27.72 27.72 0.0M
2021-02-03 27.29 27.53 27.29 27.53 0.0M
2021-02-02 27.37 27.45 27.24 27.45 0.0M
2021-02-01 26.91 27.27 26.91 27.27 0.0M
2021-01-29 26.91 26.91 26.78 26.78 0.0M
2021-01-28 26.80 27.28 26.80 27.03 0.0M
2021-01-27 27.00 27.00 26.70 26.70 0.0M
2021-01-26 27.17 27.27 27.17 27.27 0.0M
2021-01-25 27.18 27.32 27.18 27.25 0.0M
2021-01-22 27.39 27.39 27.39 27.39 0.0M
2021-01-21 27.56 27.56 27.25 27.38 0.0M
2021-01-20 27.50 27.55 27.50 27.51 0.0M
2021-01-19 26.93 26.93 26.91 26.93 0.0M
2021-01-15 26.61 27.13 26.61 27.09 0.0M
2021-01-14 26.89 27.03 26.85 26.88 0.0M
2021-01-13 26.67 26.81 26.64 26.81 0.0M
2021-01-12 26.38 26.48 26.38 26.47 0.0M
2021-01-11 26.21 26.25 26.20 26.25 0.0M
2021-01-08 26.43 26.56 26.43 26.56 0.0M
2021-01-07 26.32 26.38 26.26 26.36 0.0M
2021-01-06 26.14 26.59 26.14 26.59 0.0M
2021-01-05 25.99 26.06 25.94 25.99 0.0M
2021-01-04 26.99 26.99 26.03 26.03 0.0M