Nuveen Short-Term REIT ETF (NURE)
BATS: NURE · Real-Time Price · USD
27.78
-0.12 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
NURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.92 | 28.00 | 27.78 | 27.78 | 27.78 | -0.44% | 7,470 |
| Dec 4, 2025 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | -1.40% | 3,643 |
| Dec 3, 2025 | 28.30 | 28.35 | 28.24 | 28.30 | 28.30 | -0.05% | 11,084 |
| Dec 2, 2025 | 28.34 | 28.37 | 28.14 | 28.31 | 28.31 | 0.13% | 7,237 |
| Dec 1, 2025 | 28.26 | 28.52 | 28.26 | 28.27 | 28.27 | -0.95% | 2,839 |
| Nov 28, 2025 | 28.43 | 28.58 | 28.43 | 28.54 | 28.54 | 0.22% | 2,489 |
| Nov 26, 2025 | 28.42 | 28.67 | 28.42 | 28.48 | 28.48 | 0.06% | 3,315 |
| Nov 25, 2025 | 28.22 | 28.60 | 28.22 | 28.46 | 28.46 | 1.18% | 2,717 |
| Nov 24, 2025 | 28.14 | 28.24 | 28.00 | 28.13 | 28.13 | -0.17% | 11,094 |
| Nov 21, 2025 | 27.78 | 28.25 | 27.71 | 28.18 | 28.18 | 2.20% | 2,174 |
| Nov 20, 2025 | 27.74 | 27.85 | 27.57 | 27.57 | 27.57 | -0.03% | 4,358 |
| Nov 19, 2025 | 27.60 | 27.66 | 27.51 | 27.58 | 27.58 | -0.41% | 4,578 |
| Nov 18, 2025 | 27.61 | 27.75 | 27.58 | 27.69 | 27.69 | 0.09% | 2,813 |
| Nov 17, 2025 | 28.01 | 28.04 | 27.65 | 27.67 | 27.67 | -1.28% | 5,168 |
| Nov 14, 2025 | 27.94 | 28.03 | 27.89 | 28.03 | 28.03 | 0.57% | 2,482 |
| Nov 13, 2025 | 28.05 | 28.16 | 27.87 | 27.87 | 27.87 | -1.10% | 1,758 |
| Nov 12, 2025 | 28.25 | 28.43 | 28.18 | 28.18 | 28.18 | -0.59% | 4,879 |
| Nov 11, 2025 | 28.20 | 28.35 | 28.19 | 28.35 | 28.34 | 1.07% | 4,703 |
| Nov 10, 2025 | 27.99 | 28.08 | 27.84 | 28.05 | 28.05 | 0.02% | 25,383 |
| Nov 7, 2025 | 27.45 | 28.04 | 27.45 | 28.04 | 28.04 | 2.16% | 7,340 |
| Nov 6, 2025 | 27.63 | 27.71 | 27.45 | 27.45 | 27.45 | -0.79% | 2,605 |
| Nov 5, 2025 | 27.48 | 27.76 | 27.48 | 27.67 | 27.67 | 0.81% | 3,104 |
| Nov 4, 2025 | 27.23 | 27.45 | 27.20 | 27.45 | 27.44 | 0.60% | 5,139 |
| Nov 3, 2025 | 27.18 | 27.28 | 26.99 | 27.28 | 27.28 | -0.10% | 4,769 |
| Oct 31, 2025 | 27.27 | 27.42 | 27.19 | 27.31 | 27.31 | -0.35% | 7,212 |
| Oct 30, 2025 | 27.30 | 27.58 | 27.30 | 27.41 | 27.41 | 0.16% | 7,868 |
| Oct 29, 2025 | 27.97 | 27.97 | 27.36 | 27.36 | 27.36 | -2.56% | 11,075 |
| Oct 28, 2025 | 28.53 | 28.53 | 28.05 | 28.08 | 28.08 | -1.79% | 6,710 |
| Oct 27, 2025 | 28.74 | 28.74 | 28.52 | 28.59 | 28.59 | -0.21% | 4,221 |
| Oct 24, 2025 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | -0.07% | 2,024 |
| Oct 23, 2025 | 28.94 | 28.94 | 28.59 | 28.67 | 28.67 | -0.86% | 1,671 |
| Oct 22, 2025 | 28.87 | 28.93 | 28.87 | 28.92 | 28.92 | 0.73% | 2,075 |
| Oct 21, 2025 | 28.64 | 28.87 | 28.62 | 28.71 | 28.71 | 0.28% | 3,430 |
| Oct 20, 2025 | 28.53 | 28.63 | 28.48 | 28.63 | 28.63 | 0.54% | 5,218 |
| Oct 17, 2025 | 28.44 | 28.47 | 28.38 | 28.47 | 28.47 | 0.40% | 3,947 |
| Oct 16, 2025 | 28.43 | 28.43 | 28.36 | 28.36 | 28.36 | -0.19% | 484 |
| Oct 15, 2025 | 28.52 | 28.74 | 28.41 | 28.41 | 28.41 | 0.12% | 4,161 |
| Oct 14, 2025 | 28.23 | 28.42 | 28.16 | 28.38 | 28.38 | 0.71% | 5,083 |
| Oct 13, 2025 | 27.99 | 28.18 | 27.91 | 28.18 | 28.18 | 1.07% | 7,849 |
| Oct 10, 2025 | 28.20 | 28.20 | 27.83 | 27.88 | 27.88 | -0.74% | 4,575 |
| Oct 9, 2025 | 28.31 | 28.38 | 28.04 | 28.09 | 28.09 | -0.53% | 9,943 |
| Oct 8, 2025 | 28.33 | 28.33 | 28.04 | 28.24 | 28.24 | -0.02% | 25,471 |
| Oct 7, 2025 | 28.37 | 28.47 | 28.13 | 28.25 | 28.25 | -0.12% | 9,838 |
| Oct 6, 2025 | 28.75 | 28.75 | 28.28 | 28.28 | 28.28 | -1.21% | 5,935 |
| Oct 3, 2025 | 28.65 | 28.81 | 28.57 | 28.63 | 28.63 | 0.24% | 4,011 |
| Oct 2, 2025 | 28.60 | 28.61 | 28.43 | 28.56 | 28.56 | -0.56% | 3,317 |
| Oct 1, 2025 | 28.77 | 28.87 | 28.66 | 28.72 | 28.72 | -0.24% | 4,303 |
| Sep 30, 2025 | 28.55 | 28.79 | 28.54 | 28.79 | 28.79 | 0.50% | 5,232 |
| Sep 29, 2025 | 28.87 | 28.87 | 28.58 | 28.65 | 28.65 | -1.30% | 3,386 |
| Sep 26, 2025 | 28.79 | 29.08 | 28.79 | 29.02 | 28.73 | 1.00% | 2,762 |
| Sep 25, 2025 | 28.90 | 28.90 | 28.71 | 28.74 | 28.45 | -0.69% | 3,988 |
| Sep 24, 2025 | 29.15 | 29.15 | 28.94 | 28.94 | 28.65 | -0.89% | 2,713 |
| Sep 23, 2025 | 29.22 | 29.23 | 29.11 | 29.20 | 28.91 | 0.13% | 15,209 |
| Sep 22, 2025 | 29.33 | 29.33 | 29.08 | 29.16 | 28.87 | -0.43% | 12,350 |
| Sep 19, 2025 | 29.39 | 29.40 | 29.29 | 29.29 | 28.99 | -0.50% | 3,245 |
| Sep 18, 2025 | 29.40 | 29.43 | 29.26 | 29.43 | 29.14 | 0.53% | 1,488 |
| Sep 17, 2025 | 29.37 | 29.80 | 29.23 | 29.28 | 28.98 | -0.25% | 3,329 |
| Sep 16, 2025 | 29.54 | 29.54 | 29.28 | 29.35 | 29.06 | -0.30% | 3,137 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.44 | 29.44 | 29.14 | -1.06% | 5,272 |
| Sep 12, 2025 | 30.05 | 30.05 | 29.72 | 29.76 | 29.46 | -0.83% | 1,405 |
| Sep 11, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.70 | 1.65% | 1,082 |
| Sep 10, 2025 | 29.64 | 29.64 | 29.45 | 29.52 | 29.22 | -0.85% | 1,143 |
| Sep 9, 2025 | 29.83 | 29.83 | 29.77 | 29.77 | 29.47 | -0.29% | 1,028 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.78 | 29.86 | 29.55 | -0.65% | 2,202 |
| Sep 5, 2025 | 29.90 | 30.32 | 29.90 | 30.05 | 29.75 | 0.81% | 2,245 |
| Sep 4, 2025 | 29.51 | 29.81 | 29.51 | 29.81 | 29.51 | 1.06% | 5,932 |
| Sep 3, 2025 | 29.26 | 29.50 | 29.26 | 29.50 | 29.20 | 0.90% | 2,025 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.23 | 29.23 | 28.94 | -2.19% | 1,458 |
| Aug 29, 2025 | 29.75 | 29.89 | 29.75 | 29.89 | 29.59 | 0.72% | 7,279 |
| Aug 28, 2025 | 29.72 | 29.72 | 29.50 | 29.67 | 29.37 | -0.23% | 2,263 |
| Aug 27, 2025 | 29.50 | 29.74 | 29.50 | 29.74 | 29.44 | 1.54% | 3,465 |
| Aug 26, 2025 | 29.38 | 29.40 | 29.25 | 29.29 | 29.00 | -0.22% | 1,321 |
| Aug 25, 2025 | 29.56 | 29.56 | 29.36 | 29.36 | 29.06 | -0.96% | 2,243 |
| Aug 22, 2025 | 29.04 | 29.76 | 29.04 | 29.64 | 29.34 | 2.60% | 6,192 |
| Aug 21, 2025 | 28.86 | 28.99 | 28.76 | 28.89 | 28.60 | -0.31% | 7,319 |
| Aug 20, 2025 | 29.11 | 29.25 | 28.98 | 28.98 | 28.69 | -0.03% | 3,630 |
| Aug 19, 2025 | 28.85 | 29.02 | 28.80 | 28.99 | 28.70 | 1.71% | 2,941 |
| Aug 18, 2025 | 28.77 | 28.77 | 28.50 | 28.50 | 28.22 | -0.67% | 1,710 |
| Aug 15, 2025 | 28.67 | 28.75 | 28.60 | 28.70 | 28.41 | 0.14% | 2,340 |
| Aug 14, 2025 | 28.72 | 28.79 | 28.46 | 28.66 | 28.37 | -1.04% | 2,864 |
| Aug 13, 2025 | 28.49 | 28.96 | 28.49 | 28.96 | 28.67 | 2.03% | 5,523 |
| Aug 12, 2025 | 28.17 | 28.38 | 28.11 | 28.38 | 28.10 | 1.23% | 1,251 |
| Aug 11, 2025 | 28.25 | 28.25 | 28.03 | 28.04 | 27.76 | -0.64% | 2,453 |
| Aug 8, 2025 | 28.65 | 28.65 | 28.22 | 28.22 | 27.93 | -1.12% | 4,154 |
| Aug 7, 2025 | 28.62 | 28.63 | 28.39 | 28.54 | 28.25 | 0.33% | 2,979 |
| Aug 6, 2025 | 28.65 | 28.65 | 28.44 | 28.44 | 28.16 | -0.64% | 1,654 |
| Aug 5, 2025 | 28.47 | 28.63 | 28.33 | 28.63 | 28.34 | 0.81% | 2,631 |
| Aug 4, 2025 | 28.44 | 28.60 | 28.38 | 28.40 | 28.11 | 0.26% | 1,782 |
| Aug 1, 2025 | 28.50 | 28.58 | 28.03 | 28.32 | 28.04 | -0.34% | 3,562 |
| Jul 31, 2025 | 28.79 | 28.81 | 28.42 | 28.42 | 28.14 | -2.49% | 2,854 |
| Jul 30, 2025 | 29.86 | 29.86 | 28.99 | 29.15 | 28.86 | -2.53% | 4,588 |
| Jul 29, 2025 | 29.61 | 29.91 | 29.60 | 29.91 | 29.60 | 1.41% | 1,093 |
| Jul 28, 2025 | 29.96 | 29.96 | 29.49 | 29.49 | 29.19 | -1.26% | 5,746 |
| Jul 25, 2025 | 29.79 | 29.87 | 29.76 | 29.87 | 29.57 | -0.03% | 1,770 |
| Jul 24, 2025 | 30.22 | 30.22 | 29.87 | 29.87 | 29.57 | -1.23% | 3,271 |
| Jul 23, 2025 | 30.27 | 30.34 | 30.22 | 30.25 | 29.94 | -0.23% | 14,452 |
| Jul 22, 2025 | 29.79 | 30.32 | 29.79 | 30.31 | 30.01 | 1.96% | 2,215 |
| Jul 21, 2025 | 29.91 | 30.01 | 29.73 | 29.73 | 29.43 | -0.24% | 7,029 |
| Jul 18, 2025 | 29.85 | 29.89 | 29.67 | 29.80 | 29.50 | -0.05% | 4,881 |
| Jul 17, 2025 | 29.96 | 29.96 | 29.77 | 29.82 | 29.52 | -0.25% | 4,979 |