Nuveen Short-Term REIT ETF (NURE)
BATS: NURE · Real-Time Price · USD
29.02
+0.28 (0.99%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.79 | 29.08 | 28.79 | 29.02 | 29.02 | 1.00% | 2,762 |
| Sep 25, 2025 | 28.90 | 28.90 | 28.71 | 28.74 | 28.74 | -0.69% | 3,988 |
| Sep 24, 2025 | 29.15 | 29.15 | 28.94 | 28.94 | 28.94 | -0.89% | 2,713 |
| Sep 23, 2025 | 29.22 | 29.23 | 29.11 | 29.20 | 29.20 | 0.13% | 15,209 |
| Sep 22, 2025 | 29.33 | 29.33 | 29.08 | 29.16 | 29.16 | -0.43% | 12,350 |
| Sep 19, 2025 | 29.39 | 29.40 | 29.29 | 29.29 | 29.29 | -0.50% | 3,245 |
| Sep 18, 2025 | 29.40 | 29.43 | 29.26 | 29.43 | 29.43 | 0.53% | 1,488 |
| Sep 17, 2025 | 29.37 | 29.80 | 29.23 | 29.28 | 29.28 | -0.25% | 3,329 |
| Sep 16, 2025 | 29.54 | 29.54 | 29.28 | 29.35 | 29.35 | -0.30% | 3,137 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.44 | 29.44 | 29.44 | -1.06% | 5,272 |
| Sep 12, 2025 | 30.05 | 30.05 | 29.72 | 29.76 | 29.76 | -0.83% | 1,405 |
| Sep 11, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.65% | 1,082 |
| Sep 10, 2025 | 29.64 | 29.64 | 29.45 | 29.52 | 29.52 | -0.85% | 1,143 |
| Sep 9, 2025 | 29.83 | 29.83 | 29.77 | 29.77 | 29.77 | -0.29% | 1,028 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.78 | 29.86 | 29.86 | -0.65% | 2,202 |
| Sep 5, 2025 | 29.90 | 30.32 | 29.90 | 30.05 | 30.05 | 0.81% | 2,245 |
| Sep 4, 2025 | 29.51 | 29.81 | 29.51 | 29.81 | 29.81 | 1.06% | 5,932 |
| Sep 3, 2025 | 29.26 | 29.50 | 29.26 | 29.50 | 29.50 | 0.90% | 2,025 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.23 | 29.23 | 29.23 | -2.19% | 1,458 |
| Aug 29, 2025 | 29.75 | 29.89 | 29.75 | 29.89 | 29.89 | 0.72% | 7,279 |
| Aug 28, 2025 | 29.72 | 29.72 | 29.50 | 29.67 | 29.67 | -0.23% | 2,263 |
| Aug 27, 2025 | 29.50 | 29.74 | 29.50 | 29.74 | 29.74 | 1.54% | 3,465 |
| Aug 26, 2025 | 29.38 | 29.40 | 29.25 | 29.29 | 29.29 | -0.22% | 1,321 |
| Aug 25, 2025 | 29.56 | 29.56 | 29.36 | 29.36 | 29.36 | -0.96% | 2,243 |
| Aug 22, 2025 | 29.04 | 29.76 | 29.04 | 29.64 | 29.64 | 2.60% | 6,192 |
| Aug 21, 2025 | 28.86 | 28.99 | 28.76 | 28.89 | 28.89 | -0.31% | 7,319 |
| Aug 20, 2025 | 29.11 | 29.25 | 28.98 | 28.98 | 28.98 | -0.03% | 3,630 |
| Aug 19, 2025 | 28.85 | 29.02 | 28.80 | 28.99 | 28.99 | 1.71% | 2,941 |
| Aug 18, 2025 | 28.77 | 28.77 | 28.50 | 28.50 | 28.50 | -0.67% | 1,710 |
| Aug 15, 2025 | 28.67 | 28.75 | 28.60 | 28.70 | 28.70 | 0.14% | 2,340 |
| Aug 14, 2025 | 28.72 | 28.79 | 28.46 | 28.66 | 28.66 | -1.04% | 2,864 |
| Aug 13, 2025 | 28.49 | 28.96 | 28.49 | 28.96 | 28.96 | 2.03% | 5,523 |
| Aug 12, 2025 | 28.17 | 28.38 | 28.11 | 28.38 | 28.38 | 1.23% | 1,251 |
| Aug 11, 2025 | 28.25 | 28.25 | 28.03 | 28.04 | 28.04 | -0.64% | 2,453 |
| Aug 8, 2025 | 28.65 | 28.65 | 28.22 | 28.22 | 28.22 | -1.12% | 4,154 |
| Aug 7, 2025 | 28.62 | 28.63 | 28.39 | 28.54 | 28.54 | 0.33% | 2,979 |
| Aug 6, 2025 | 28.65 | 28.65 | 28.44 | 28.44 | 28.44 | -0.64% | 1,654 |
| Aug 5, 2025 | 28.47 | 28.63 | 28.33 | 28.63 | 28.63 | 0.81% | 2,631 |
| Aug 4, 2025 | 28.44 | 28.60 | 28.38 | 28.40 | 28.40 | 0.26% | 1,782 |
| Aug 1, 2025 | 28.50 | 28.58 | 28.03 | 28.32 | 28.32 | -0.34% | 3,562 |
| Jul 31, 2025 | 28.79 | 28.81 | 28.42 | 28.42 | 28.42 | -2.49% | 2,854 |
| Jul 30, 2025 | 29.86 | 29.86 | 28.99 | 29.15 | 29.15 | -2.53% | 4,588 |
| Jul 29, 2025 | 29.61 | 29.91 | 29.60 | 29.91 | 29.91 | 1.41% | 1,093 |
| Jul 28, 2025 | 29.96 | 29.96 | 29.49 | 29.49 | 29.49 | -1.26% | 5,746 |
| Jul 25, 2025 | 29.79 | 29.87 | 29.76 | 29.87 | 29.87 | -0.03% | 1,770 |
| Jul 24, 2025 | 30.22 | 30.22 | 29.87 | 29.87 | 29.87 | -1.23% | 3,271 |
| Jul 23, 2025 | 30.27 | 30.34 | 30.22 | 30.25 | 30.25 | -0.23% | 14,452 |
| Jul 22, 2025 | 29.79 | 30.32 | 29.79 | 30.31 | 30.31 | 1.96% | 2,215 |
| Jul 21, 2025 | 29.91 | 30.01 | 29.73 | 29.73 | 29.73 | -0.24% | 7,029 |
| Jul 18, 2025 | 29.85 | 29.89 | 29.67 | 29.80 | 29.80 | -0.05% | 4,881 |