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
2023-12-29 31.03 31.18 30.88 30.88 0.0M
2023-12-28 31.06 31.22 31.02 31.22 0.0M
2023-12-27 30.83 31.03 30.75 30.97 0.0M
2023-12-26 30.55 30.93 30.55 30.85 0.0M
2023-12-22 30.42 30.73 30.42 30.58 0.0M
2023-12-21 30.24 30.40 30.17 30.40 0.0M
2023-12-20 30.41 30.57 30.09 30.11 0.0M
2023-12-19 30.45 30.51 30.42 30.46 0.0M
2023-12-18 30.39 30.49 30.29 30.37 0.0M
2023-12-15 30.82 30.82 30.06 30.35 0.0M
2023-12-14 30.35 31.04 30.35 30.83 0.0M
2023-12-13 29.20 30.31 29.14 30.18 0.0M
2023-12-12 29.05 29.29 28.96 29.18 0.0M
2023-12-11 28.85 29.06 28.85 29.06 0.0M
2023-12-08 28.77 28.99 28.72 28.99 0.0M
2023-12-07 28.64 28.84 28.64 28.83 0.0M
2023-12-06 28.80 28.80 28.63 28.63 0.0M
2023-12-05 28.71 28.75 28.59 28.74 0.0M
2023-12-04 28.78 29.02 28.70 29.02 0.0M
2023-12-01 28.05 28.81 28.05 28.81 0.0M
2023-11-30 27.92 28.11 27.84 28.10 0.1M
2023-11-29 28.07 28.30 27.90 27.90 0.0M
2023-11-28 27.70 27.98 27.65 27.90 0.0M
2023-11-27 27.72 27.85 27.72 27.74 0.2M
2023-11-24 27.67 27.78 27.67 27.78 0.0M
2023-11-22 27.67 27.76 27.65 27.66 0.0M
2023-11-21 27.56 27.68 27.52 27.57 0.0M
2023-11-20 27.57 27.80 27.57 27.77 0.0M
2023-11-17 27.57 27.65 27.56 27.59 0.0M
2023-11-16 27.64 27.78 27.64 27.64 0.0M
2023-11-15 27.73 28.03 27.73 27.76 0.0M
2023-11-14 26.98 27.98 26.98 27.75 0.0M
2023-11-13 26.53 26.53 26.31 26.37 0.0M
2023-11-10 26.56 26.66 26.56 26.64 0.0M
2023-11-09 26.74 26.74 26.34 26.35 0.0M
2023-11-08 26.67 26.78 26.48 26.66 0.0M
2023-11-07 26.70 26.70 26.45 26.50 0.0M
2023-11-06 27.16 27.16 26.54 26.66 0.0M
2023-11-03 26.67 27.42 26.67 27.11 0.0M
2023-11-02 25.66 26.36 25.66 26.28 0.0M
2023-11-01 25.36 25.46 25.13 25.46 0.1M
2023-10-31 25.30 25.55 25.30 25.54 0.0M
2023-10-30 25.40 25.43 25.00 25.31 0.0M
2023-10-27 25.86 25.86 25.02 25.03 0.0M
2023-10-26 25.95 25.95 25.66 25.76 0.0M
2023-10-25 26.25 26.25 25.79 25.79 0.0M
2023-10-24 26.22 26.39 26.19 26.33 0.0M
2023-10-23 26.20 26.39 26.00 26.10 0.0M
2023-10-20 26.86 26.86 26.40 26.40 0.0M
2023-10-19 27.13 27.23 26.79 26.80 0.0M
2023-10-18 27.46 27.46 27.23 27.23 0.0M
2023-10-17 27.30 27.94 27.30 27.67 0.0M
2023-10-16 27.35 27.56 27.29 27.48 0.0M
2023-10-13 27.49 27.49 27.10 27.13 0.0M
2023-10-12 27.61 27.61 27.33 27.35 0.0M
2023-10-11 27.55 27.60 27.38 27.60 0.0M
2023-10-10 27.39 27.66 27.32 27.34 0.0M
2023-10-09 26.97 27.43 26.96 27.36 0.0M
2023-10-06 26.75 27.21 26.56 27.10 0.1M
2023-10-05 26.73 26.85 26.68 26.83 0.0M
2023-10-04 26.40 26.68 26.28 26.68 0.0M
2023-10-03 26.61 26.63 26.28 26.31 0.0M
2023-10-02 27.12 27.15 26.64 26.76 0.0M
2023-09-29 27.49 27.58 27.00 27.15 0.0M
2023-09-28 27.25 27.35 27.08 27.22 0.0M
2023-09-27 27.15 27.38 26.88 26.93 0.0M
2023-09-26 27.52 27.59 27.23 27.33 0.0M
2023-09-25 27.59 27.70 27.49 27.70 0.0M
2023-09-22 27.89 27.99 27.64 27.64 0.0M
2023-09-21 28.47 28.47 27.93 27.93 0.0M
2023-09-20 28.88 28.88 28.63 28.63 0.0M
2023-09-19 28.54 28.67 28.54 28.60 0.0M
2023-09-18 29.11 29.11 28.61 28.65 0.0M
2023-09-15 28.80 29.08 28.80 29.03 0.0M
2023-09-14 28.61 28.91 28.61 28.90 0.0M
2023-09-13 28.78 28.87 28.43 28.47 0.0M
2023-09-12 28.61 28.85 28.59 28.84 0.0M
2023-09-11 28.65 28.69 28.52 28.68 0.0M
2023-09-08 28.81 28.81 28.57 28.61 0.0M
2023-09-07 28.77 28.92 28.63 28.74 0.0M
2023-09-06 28.84 28.84 28.64 28.75 0.0M
2023-09-05 29.01 29.06 28.83 28.87 0.0M
2023-09-01 29.27 29.27 29.04 29.07 0.0M
2023-08-31 29.57 29.57 29.16 29.16 0.0M
2023-08-30 29.37 29.54 29.34 29.45 0.0M
2023-08-29 29.04 29.37 29.04 29.37 0.1M
2023-08-28 28.94 29.26 28.94 29.07 0.0M
2023-08-25 28.78 28.97 28.74 28.81 0.0M
2023-08-24 28.88 29.20 28.78 28.78 0.0M
2023-08-23 28.61 28.90 28.61 28.87 0.0M
2023-08-22 28.45 28.57 28.42 28.49 0.0M
2023-08-21 28.76 28.76 28.28 28.46 0.0M
2023-08-18 28.47 28.77 28.45 28.69 0.0M
2023-08-17 28.83 28.94 28.62 28.62 0.0M
2023-08-16 28.93 28.98 28.78 28.83 0.0M
2023-08-15 29.04 29.13 28.85 28.95 0.0M
2023-08-14 29.42 29.43 29.14 29.19 0.0M
2023-08-11 29.49 29.59 29.45 29.55 0.0M
2023-08-10 29.90 30.00 29.50 29.50 0.0M
2023-08-09 29.64 29.74 29.63 29.67 0.0M
2023-08-08 29.70 29.70 29.53 29.63 0.0M
2023-08-07 29.46 29.90 29.46 29.90 0.0M
2023-08-04 29.85 29.88 29.35 29.41 0.0M
2023-08-03 29.97 29.97 29.47 29.90 0.0M
2023-08-02 30.06 30.20 29.99 30.17 0.0M
2023-08-01 30.54 30.54 30.14 30.34 0.0M
2023-07-31 30.37 30.61 30.33 30.53 0.0M
2023-07-28 30.42 30.44 30.20 30.35 0.0M
2023-07-27 30.91 30.91 30.16 30.16 0.0M
2023-07-26 30.68 30.87 30.68 30.79 0.0M
2023-07-25 31.11 31.16 30.73 30.75 0.0M
2023-07-24 31.23 31.40 31.05 31.13 0.0M
2023-07-21 31.12 31.26 31.11 31.17 0.0M
2023-07-20 31.02 31.08 30.76 31.00 0.0M
2023-07-19 30.90 31.18 30.90 30.95 0.0M
2023-07-18 31.06 31.12 30.70 30.79 0.0M
2023-07-17 31.30 31.30 31.11 31.11 0.0M
2023-07-14 31.18 31.31 31.04 31.30 0.0M
2023-07-13 31.19 31.38 31.14 31.38 0.0M
2023-07-12 31.36 31.57 31.23 31.23 0.0M
2023-07-11 30.83 31.11 30.82 31.11 0.0M
2023-07-10 30.54 30.79 30.48 30.78 0.0M
2023-07-07 30.58 30.72 30.56 30.56 0.0M
2023-07-06 30.03 30.65 30.03 30.65 0.0M
2023-07-05 30.73 30.88 30.40 30.67 0.0M
2023-07-03 30.38 30.84 30.38 30.84 0.0M
2023-06-30 30.54 30.68 30.08 30.42 0.0M
2023-06-29 29.97 30.24 29.90 30.24 0.0M
2023-06-28 29.99 30.05 29.68 29.82 0.0M
2023-06-27 29.82 30.27 29.76 30.24 0.0M
2023-06-26 29.24 29.88 29.24 29.88 0.0M
2023-06-23 29.71 29.71 29.22 29.24 0.0M
2023-06-22 30.38 30.38 29.61 29.78 0.0M
2023-06-21 30.00 30.37 30.00 30.32 0.0M
2023-06-20 30.67 30.67 30.32 30.39 0.0M
2023-06-16 30.68 30.78 30.68 30.75 0.0M
2023-06-15 30.56 30.67 30.47 30.63 0.0M
2023-06-14 30.67 30.72 30.51 30.56 0.0M
2023-06-13 30.50 30.61 30.40 30.56 0.0M
2023-06-12 30.59 30.59 30.31 30.48 0.0M
2023-06-09 30.68 30.75 30.62 30.66 0.0M
2023-06-08 30.50 30.72 30.50 30.72 0.0M
2023-06-07 30.45 30.86 30.45 30.83 0.0M
2023-06-06 30.19 30.35 30.19 30.33 0.0M
2023-06-05 30.39 30.43 30.13 30.13 0.0M
2023-06-02 29.71 30.41 29.71 30.41 0.0M
2023-06-01 29.40 29.46 29.40 29.45 0.0M
2023-05-31 29.27 29.36 29.21 29.29 0.0M
2023-05-30 29.38 29.50 29.35 29.35 0.0M
2023-05-26 29.04 29.26 28.95 29.26 0.0M
2023-05-25 29.13 29.13 28.74 28.95 0.1M
2023-05-24 29.12 29.22 29.06 29.06 0.0M
2023-05-23 29.64 29.80 29.52 29.53 0.0M
2023-05-22 29.74 29.87 29.62 29.70 0.0M
2023-05-19 29.94 30.03 29.71 29.72 0.0M
2023-05-18 29.83 29.83 29.60 29.75 0.0M
2023-05-17 29.75 29.93 29.64 29.81 0.0M
2023-05-16 30.24 30.24 29.71 29.71 0.0M
2023-05-15 30.33 30.37 30.19 30.25 0.0M
2023-05-12 30.51 30.51 30.20 30.40 0.0M
2023-05-11 30.57 30.57 30.31 30.43 0.0M
2023-05-10 30.73 30.73 30.69 30.69 0.0M
2023-05-09 30.36 30.65 30.36 30.55 0.0M
2023-05-08 30.66 30.66 30.49 30.59 0.0M
2023-05-05 30.22 30.62 30.22 30.61 0.0M
2023-05-04 29.68 30.15 29.68 29.96 0.0M
2023-05-03 29.84 29.95 29.62 29.62 0.0M
2023-05-02 29.55 29.70 29.35 29.70 0.0M
2023-05-01 30.11 30.28 30.11 30.20 0.0M
2023-04-28 29.73 30.18 29.73 30.11 0.0M
2023-04-27 29.30 29.70 29.30 29.62 0.0M
2023-04-26 29.30 29.30 29.14 29.21 0.0M
2023-04-25 29.59 29.59 29.38 29.40 0.0M
2023-04-24 29.86 29.86 29.74 29.80 0.0M
2023-04-21 29.76 29.93 29.59 29.84 0.0M
2023-04-20 30.05 30.05 29.78 29.78 0.0M
2023-04-19 29.94 30.12 29.83 30.07 0.0M
2023-04-18 30.21 30.21 30.01 30.04 0.0M
2023-04-17 29.53 30.05 29.53 30.05 0.0M
2023-04-14 29.80 30.05 29.29 29.48 0.0M
2023-04-13 29.89 29.96 29.60 29.81 0.1M
2023-04-12 30.40 30.47 29.92 29.95 0.0M
2023-04-11 30.02 30.32 29.99 30.17 0.0M
2023-04-10 29.81 30.00 29.68 30.00 0.0M
2023-04-06 29.82 29.93 29.61 29.93 0.0M
2023-04-05 29.61 29.77 29.60 29.68 0.0M
2023-04-04 29.71 29.79 29.55 29.70 0.0M
2023-04-03 29.75 30.06 29.55 29.66 0.0M
2023-03-31 29.23 29.72 29.23 29.72 0.0M
2023-03-30 28.80 29.06 28.80 28.99 0.0M
2023-03-29 28.26 28.64 28.26 28.61 0.0M
2023-03-28 28.20 28.23 28.05 28.13 0.0M
2023-03-27 28.34 28.49 28.23 28.23 0.0M
2023-03-24 27.39 28.13 27.39 28.12 0.0M
2023-03-23 27.90 28.21 27.50 27.56 0.0M
2023-03-22 28.66 28.66 27.82 27.82 0.0M
2023-03-21 29.46 29.46 28.77 28.87 0.0M
2023-03-20 28.93 29.17 28.78 29.12 0.0M
2023-03-17 29.08 29.08 28.71 28.71 0.0M
2023-03-16 29.41 29.41 29.01 29.32 0.0M
2023-03-15 29.40 29.53 29.24 29.47 0.0M
2023-03-14 29.78 29.93 29.43 29.62 0.0M
2023-03-13 28.86 29.61 28.79 29.38 0.0M
2023-03-10 30.00 30.00 28.95 29.02 0.0M
2023-03-09 31.04 31.04 30.06 30.07 0.1M
2023-03-08 30.67 31.00 30.56 30.91 0.0M
2023-03-07 31.30 31.30 30.56 30.60 0.0M
2023-03-06 31.34 31.55 31.20 31.28 0.0M
2023-03-03 31.02 31.38 31.02 31.31 0.0M
2023-03-02 30.28 30.76 30.27 30.74 0.0M
2023-03-01 30.48 30.50 30.14 30.39 0.0M
2023-02-28 30.91 31.03 30.79 30.79 0.0M
2023-02-27 31.22 31.40 30.90 30.92 0.0M
2023-02-24 30.82 31.00 30.82 30.96 0.0M
2023-02-23 31.16 31.26 30.89 31.24 0.0M
2023-02-22 31.42 31.42 31.07 31.07 0.0M
2023-02-21 31.53 31.53 31.16 31.27 0.0M
2023-02-17 31.59 31.64 31.30 31.63 0.0M
2023-02-16 31.69 32.06 31.69 31.76 0.0M
2023-02-15 31.93 32.21 31.93 32.21 0.0M
2023-02-14 32.02 32.46 31.96 32.15 0.0M
2023-02-13 31.86 32.37 31.86 32.21 0.0M
2023-02-10 31.94 31.94 31.63 31.85 0.0M
2023-02-09 32.48 32.48 31.88 31.99 0.1M
2023-02-08 32.12 32.31 32.12 32.31 0.1M
2023-02-07 32.11 32.36 31.89 32.32 0.0M
2023-02-06 32.12 32.16 31.89 32.16 0.0M
2023-02-03 32.32 32.32 31.92 32.13 0.0M
2023-02-02 31.94 32.87 31.94 32.69 0.0M
2023-02-01 31.57 31.93 31.30 31.77 0.0M
2023-01-31 30.78 31.65 30.72 31.65 0.0M
2023-01-30 30.93 31.14 30.69 30.69 0.0M
2023-01-27 30.96 31.27 30.84 31.19 0.0M
2023-01-26 30.59 30.74 30.48 30.70 0.0M
2023-01-25 30.27 30.46 30.22 30.41 0.1M
2023-01-24 29.87 30.38 29.87 30.36 0.1M
2023-01-23 29.86 30.07 29.78 30.02 0.0M
2023-01-20 29.45 29.85 29.33 29.85 0.0M
2023-01-19 29.38 29.64 29.35 29.48 0.0M
2023-01-18 30.06 30.13 29.50 29.55 0.0M
2023-01-17 29.84 30.08 29.78 30.01 0.0M
2023-01-13 29.77 29.99 29.64 29.71 0.0M
2023-01-12 29.99 30.15 29.78 30.06 0.0M
2023-01-11 28.65 29.83 28.65 29.83 0.0M
2023-01-10 28.43 28.58 28.41 28.57 0.0M
2023-01-09 28.52 28.82 28.30 28.53 0.0M
2023-01-06 27.88 28.55 27.88 28.45 0.0M
2023-01-05 28.29 28.29 27.61 27.67 0.0M
2023-01-04 28.28 28.81 28.28 28.49 0.1M
2023-01-03 28.51 28.67 27.82 28.05 0.0M