Canada markets close in 3 hours 37 minutes

Nuveen Short-Term REIT ETF (NURE)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
29.56+0.09 (+0.30%)
As of 11:50AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202429.3929.5629.3929.5629.566,281
May 01, 202429.5029.8629.4329.4729.474,800
Apr 30, 202429.6329.6929.4629.4629.46800
Apr 29, 202429.7730.0629.7329.8529.855,400
Apr 26, 202429.7929.9129.6829.6829.682,900
Apr 25, 202429.5729.6429.4229.5929.593,700
Apr 24, 202429.6829.9229.5729.8629.862,500
Apr 23, 202429.5229.8329.5229.6929.6929,300
Apr 22, 202429.2429.5029.2029.4829.4818,000
Apr 19, 202429.0929.2129.0629.1729.173,900
Apr 18, 202429.1629.1628.9528.9828.981,900
Apr 17, 202429.2329.2328.9429.0129.014,200
Apr 16, 202429.4329.4329.0529.0529.055,600
Apr 15, 202430.0730.0729.3629.4929.493,500
Apr 12, 202430.2030.2029.8529.8829.882,200
Apr 11, 202430.5130.5130.1030.3630.364,600
Apr 10, 202430.6430.6430.2130.3330.333,400
Apr 09, 202430.9431.2430.9431.2431.244,200
Apr 08, 202430.3030.8430.3030.8430.8415,500
Apr 05, 202429.7429.9629.7029.9329.935,400
Apr 04, 202430.1030.1929.7629.7729.773,000
Apr 03, 202429.7529.8529.6529.8229.8221,400
Apr 02, 202429.9529.9529.7129.8129.8111,900
Apr 01, 202430.6130.6130.1730.2130.216,600
Mar 28, 202430.3330.7330.3330.6030.608,700
Mar 27, 202430.1130.3630.1130.3630.363,700
Mar 26, 202429.9029.9029.5929.5929.592,800
Mar 26, 20240.288 Dividend
Mar 25, 202430.4330.5230.0930.0929.813,600
Mar 22, 202430.7830.7830.3830.4030.1125,200
Mar 21, 202430.5530.8130.4830.7530.457,000
Mar 20, 202430.0830.4930.0830.3730.083,000
Mar 19, 202429.9930.2129.9930.0829.803,400
Mar 18, 202430.2430.2530.0430.0429.752,000
Mar 15, 202430.1730.2029.9930.1729.882,500
Mar 14, 202430.5530.5529.9630.2129.923,700
Mar 13, 202430.6030.8530.6030.6730.375,400
Mar 12, 202430.8230.8230.4930.7430.442,100
Mar 11, 202431.0131.0130.8630.8630.562,600
Mar 08, 202430.7231.0030.7231.0030.718,200
Mar 07, 202430.6130.6130.4730.5830.2914,300
Mar 06, 202430.4830.5730.3330.4730.176,500
Mar 05, 202430.5030.6530.3430.3430.053,300
Mar 04, 202430.2330.6130.0230.6130.329,700
Mar 01, 202429.9230.1629.7230.1629.886,000
Feb 29, 202429.9129.9529.8029.8929.6011,100
Feb 28, 202429.2529.8829.2529.6329.345,900
Feb 27, 202429.4929.6729.4429.4729.195,800
Feb 26, 202429.5929.5929.2429.2728.9910,100
Feb 23, 202429.8729.8729.6829.6829.4019,400
Feb 22, 202429.9829.9829.7729.8929.6039,100
Feb 21, 202429.9830.0129.8929.9829.709,700
Feb 20, 202429.5729.6629.5129.5729.2910,000
Feb 16, 202429.5329.8129.5329.6829.398,100
Feb 15, 202429.3429.8429.3429.8229.5423,800
Feb 14, 202429.0429.2728.8529.0828.817,000
Feb 13, 202429.0429.0428.5028.8028.527,400
Feb 12, 202429.4329.5629.4029.4629.1811,600
Feb 09, 202429.4729.4729.2429.3929.113,500
Feb 08, 202429.1929.4529.1829.4229.147,500
Feb 07, 202429.4229.4229.2429.2428.963,700
Feb 06, 202429.3129.4129.2929.4029.123,400
Feb 05, 202429.5129.5129.0829.1128.839,100
Feb 02, 202429.6929.8829.2929.7029.426,000
Feb 01, 202429.4829.9129.3029.9129.62107,000
Jan 31, 202429.9330.0929.4629.5529.275,700
Jan 30, 202429.9529.9629.8229.8229.542,800
Jan 29, 202429.9430.1429.8930.0529.763,500
Jan 26, 202429.9229.9229.8629.9029.626,400
Jan 25, 202430.1230.1529.8129.8629.576,700
Jan 24, 202430.3430.3429.7629.7629.48143,800
Jan 23, 202430.5930.5930.1430.2129.924,900
Jan 22, 202430.6230.7030.5230.5830.293,100
Jan 19, 202429.9030.4929.9030.3930.109,700
Jan 18, 202430.1130.1129.7529.9029.612,700
Jan 17, 202430.2930.4129.8130.1229.838,600
Jan 16, 202430.4430.6030.4430.5530.268,700
Jan 12, 202430.9330.9330.6030.7030.416,300
Jan 11, 202430.4730.6230.4330.6130.325,800
Jan 10, 202430.8030.8230.6730.7230.434,200
Jan 09, 202430.7730.8030.6430.7330.4418,700
Jan 08, 202430.6431.0330.6431.0330.737,000
Jan 05, 202430.4030.7330.3630.5930.295,700
Jan 04, 202430.5130.7330.5130.5730.278,600
Jan 03, 202431.0631.0630.5330.5430.256,100
Jan 02, 202430.7831.2530.7831.2430.943,600
Dec 29, 202331.0331.1830.8830.8830.587,600
Dec 28, 202331.0631.2231.0231.2230.926,600
Dec 27, 202330.8331.0330.7530.9730.6711,200
Dec 26, 202330.5530.9330.5530.8530.557,500
Dec 22, 202330.4230.7330.4230.5830.284,700
Dec 21, 202330.2430.4030.1730.4030.115,300
Dec 20, 202330.4130.5730.0930.1129.827,000
Dec 19, 202330.4530.5130.4230.4630.177,000
Dec 18, 202330.3930.4930.2930.3730.087,900
Dec 15, 202330.8230.8230.0630.3530.0612,800
Dec 14, 202330.3431.0430.3430.8330.5324,400
Dec 14, 20230.354 Dividend
Dec 13, 202329.2030.3129.1430.1829.5422,500
Dec 12, 202329.0529.2928.9529.1828.565,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...