Nuveen Short Term REIT ETF (NURE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4081 | 1.29391249207 | 31.54 | 32.71 | 31.54 | 4284 | 32.08255493 | SP |
| 4 | 0.8481 | 2.7270096463 | 31.1 | 32.71 | 30.545 | 5691 | 31.10569796 | SP |
| 12 | 2.1781 | 7.31642593215 | 29.77 | 32.71 | 29 | 5211 | 30.55399816 | SP |
| 26 | 1.3281 | 4.33736120183 | 30.62 | 32.71 | 28.5019 | 8620 | 30.0661501 | SP |
| 52 | 0.7231 | 2.31577261809 | 31.225 | 32.71 | 24.9969 | 10683 | 29.09807289 | SP |
| 156 | -3.9819 | -11.0823824102 | 35.93 | 41.449 | 24.9969 | 23153 | 33.89872466 | SP |
| 260 | 2.7081 | 9.26162790698 | 29.24 | 41.449 | 16.54 | 20586 | 31.60870306 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.9481 | -0.16 | -0.48 | 32.02 | 32.14 | 31.938 | 3221 |
| 1721341800 | 32.1034 | -0.37 | -1.13 | 32.36 | 32.71 | 32.075 | 3313 |
| 1721255400 | 32.47 | 0.34 | 1.04 | 31.97 | 32.479999 | 31.97 | 1974 |
| 1721169000 | 32.1348 | 0.57 | 1.79 | 31.76 | 32.159999 | 31.76 | 10967 |
| 1721082600 | 31.5693 | 0.17 | 0.54 | 31.54 | 31.745 | 31.54 | 1881 |
| 1720823400 | 31.4 | 0.14 | 0.44 | 31.53 | 31.53 | 31.39 | 1861 |
| 1720737000 | 31.2637 | 0.37 | 1.20 | 31.27 | 31.4528 | 31.25 | 2281 |
| 1720650600 | 30.8916 | 0.14 | 0.44 | 30.87 | 30.8916 | 30.8 | 1856 |
| 1720564200 | 30.7562 | -0.08 | -0.27 | 30.88 | 30.88 | 30.66 | 4032 |
| 1720477800 | 30.8402 | 0.07 | 0.23 | 30.86 | 30.86 | 30.759 | 4017 |
| 1720218600 | 30.77 | 0.03 | 0.08 | 30.78 | 30.78 | 30.72 | 1644 |
| 1720040640 | 30.7443 | -0.12 | -0.40 | 30.92 | 30.9798 | 30.71 | 3886 |
| 1719959400 | 30.8689 | 0.03 | 0.09 | 30.82 | 30.8689 | 30.82 | 292 |
| 1719873000 | 30.84 | -0.25 | -0.81 | 31.08 | 31.16 | 30.67 | 14805 |
| 1719613800 | 31.0927 | 0.35 | 1.15 | 30.88 | 31.0927 | 30.83 | 9110 |
| 1719527400 | 30.74 | -0.04 | -0.13 | 30.66 | 30.74 | 30.545 | 6685 |
| 1719441000 | 30.7787 | -0.21 | -0.67 | 30.8 | 30.87 | 30.72 | 33754 |
| 1719354600 | 30.9855 | -0.34 | -1.10 | 31.35 | 31.35 | 30.935 | 2363 |
| 1719268200 | 31.33 | 0.26 | 0.82 | 31.1 | 31.509 | 31.07 | 3139 |
| 1719009000 | 31.0746 | 0.15 | 0.49 | 30.91 | 31.0746 | 30.91 | 5729 |
| 1718922600 | 30.9231 | -0.07 | -0.22 | 30.85 | 30.928 | 30.8198 | 1803 |
| 1718749800 | 30.9927 | 0.24 | 0.79 | 30.73 | 30.9927 | 30.73 | 1835 |
| 1718663400 | 30.75 | 0.07 | 0.23 | 30.53 | 30.84 | 30.5 | 1996 |
| 1718404200 | 30.68 | 0.07 | 0.21 | 30.45 | 30.68 | 30.45 | 8305 |
| 1718317800 | 30.615 | 0.16 | 0.52 | 30.5 | 30.635 | 30.4277 | 3610 |
| 1718231400 | 30.458 | 0.35 | 1.16 | 30.8 | 30.91 | 30.458 | 1207 |
| 1718145000 | 30.11 | -0.16 | -0.52 | 30.1 | 30.2599 | 30.01 | 11554 |
| 1718058600 | 30.2666 | 0.14 | 0.45 | 29.99 | 30.3439 | 29.99 | 2398 |
| 1717799400 | 30.131 | -0.22 | -0.73 | 30.08 | 30.2 | 30.05 | 3429 |
| 1717713000 | 30.3527 | -0.06 | -0.21 | 30.21 | 30.405 | 30.1512 | 5278 |
| 1717626600 | 30.4156 | -0.01 | -0.03 | 30.4 | 30.45 | 30.19 | 3942 |
| 1717540200 | 30.425 | 0.32 | 1.08 | 30.01 | 30.56 | 30.01 | 4411 |
| 1717453800 | 30.1 | 0.1 | 0.33 | 30.22 | 30.22 | 29.96 | 4076 |
| 1717194600 | 30 | 0.5 | 1.71 | 29.65 | 30 | 29.65 | 2511 |
| 1717108200 | 29.4965 | 0.3 | 1.02 | 29.2 | 29.525 | 29.2 | 5265 |
| 1717021800 | 29.1995 | -0.46 | -1.55 | 29.34 | 29.34 | 29 | 5387 |
| 1716935400 | 29.66 | -0.32 | -1.07 | 30.09 | 30.09 | 29.66 | 3902 |
| 1716589800 | 29.98 | 0.01 | 0.04 | 30.06 | 30.1518 | 29.98 | 5943 |
| 1716503400 | 29.969 | -0.55 | -1.81 | 30.56 | 30.56 | 29.94 | 7854 |
| 1716417000 | 30.52 | -0.14 | -0.46 | 30.46 | 30.797 | 30.46 | 3708 |
| 1716330600 | 30.66 | -0.06 | -0.20 | 30.69 | 30.7419 | 30.62 | 2746 |
| 1716244200 | 30.72 | -0.17 | -0.56 | 30.81 | 30.945 | 30.71 | 5390 |
| 1715985000 | 30.8915 | 0.02 | 0.07 | 30.81 | 30.91 | 30.81 | 6715 |
| 1715898600 | 30.8692 | 0.04 | 0.13 | 30.88 | 30.96 | 30.83 | 5733 |
| 1715812200 | 30.83 | 0.28 | 0.92 | 30.97 | 30.97 | 30.8 | 10066 |
| 1715725800 | 30.55 | 0.17 | 0.56 | 30.34 | 30.7099 | 30.34 | 5940 |
| 1715639400 | 30.38 | 0.03 | 0.10 | 30.36 | 30.57 | 30.27 | 2266 |
| 1715380200 | 30.35 | -0.05 | -0.16 | 30.4 | 30.5541 | 30.2754 | 3732 |
| 1715293800 | 30.4 | 0.45 | 1.50 | 30.07 | 30.42 | 30.02 | 4976 |
| 1715207400 | 29.95 | -0.4 | -1.32 | 30.15 | 30.19 | 29.94 | 6327 |
| 1715121000 | 30.35 | 0.11 | 0.36 | 30.35 | 30.5648 | 30.3 | 3712 |
| 1715034600 | 30.241 | 0.27 | 0.90 | 30.23 | 30.25 | 30.1 | 5133 |
| 1714775400 | 29.97 | 0.21 | 0.70 | 30.13 | 30.31 | 29.95 | 8037 |
| 1714689000 | 29.7611 | 0.3 | 1.00 | 29.75 | 29.8237 | 29.39 | 13209 |
| 1714602600 | 29.4654 | 0 | 0.01 | 29.5 | 29.86 | 29.432 | 4785 |
| 1714516200 | 29.4616 | -0.38 | -1.29 | 29.71 | 29.71 | 29.4616 | 848 |
| 1714429800 | 29.8463 | 0.17 | 0.57 | 29.77 | 30.0562 | 29.73 | 5418 |
| 1714170600 | 29.678 | 0.09 | 0.29 | 29.67 | 29.91 | 29.67 | 2913 |
| 1714084200 | 29.5909 | -0.27 | -0.90 | 29.57 | 29.64 | 29.42 | 3674 |
| 1713997800 | 29.86 | 0.17 | 0.56 | 29.68 | 29.92 | 29.48 | 2539 |
| 1713911400 | 29.6936 | 0.21 | 0.72 | 29.52 | 29.83 | 29.52 | 29329 |
| 1713825000 | 29.4826 | 0.31 | 1.07 | 29.3 | 29.5 | 29.2 | 17971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
