Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.52 30.79 30.51 30.65 15,007 +0.07(+0.23%)
Oct 28, 2022 29.85 30.64 29.85 30.58 19,262 +0.66(+2.21%)
Oct 27, 2022 30.18 30.23 29.92 29.92 11,973 -0.20(-0.65%)
Oct 26, 2022 30.50 30.50 30.00 30.12 10,836 -0.24(-0.80%)
Oct 25, 2022 29.34 30.37 29.34 30.36 13,447 +1.08(+3.71%)
Oct 24, 2022 29.56 29.56 29.22 29.28 7,015 -0.12(-0.42%)
Oct 21, 2022 29.17 29.41 28.83 29.40 8,891 +0.25(+0.86%)
Oct 20, 2022 29.24 29.54 29.05 29.15 5,799 -0.06(-0.19%)
Oct 19, 2022 29.41 29.41 29.12 29.21 5,367 -0.66(-2.20%)
Oct 18, 2022 30.03 30.18 29.78 29.86 13,746 +0.31(+1.04%)
Oct 17, 2022 28.87 29.60 28.87 29.56 12,771 +1.16(+4.09%)
Oct 14, 2022 29.37 29.64 28.39 28.39 7,368 -0.70(-2.40%)
Oct 13, 2022 28.05 29.23 28.00 29.09 13,199 +0.48(+1.70%)
Oct 12, 2022 28.82 28.82 28.52 28.61 8,559 -0.25(-0.85%)
Oct 11, 2022 28.39 28.85 28.21 28.85 8,236 +0.42(+1.48%)
Oct 10, 2022 28.68 28.77 28.41 28.43 12,313 -0.12(-0.42%)
Oct 07, 2022 28.94 29.00 28.38 28.55 30,451 -0.88(-2.99%)
Oct 06, 2022 30.04 30.09 29.38 29.43 15,027 -0.65(-2.16%)
Oct 05, 2022 30.37 30.37 29.64 30.08 42,165 -0.63(-2.04%)
Oct 04, 2022 30.49 30.93 30.49 30.71 19,690 +0.52(+1.73%)
Oct 03, 2022 30.02 30.37 29.68 30.19 15,239 +0.48(+1.60%)
Sep 30, 2022 29.35 29.87 29.35 29.71 6,950 +0.35(+1.17%)
Sep 29, 2022 29.73 29.73 29.14 29.36 19,688 -0.69(-2.28%)
Sep 28, 2022 29.55 30.15 29.34 30.05 16,532 +0.58(+1.97%)
Sep 27, 2022 29.98 30.20 29.40 29.47 33,497 -0.32(-1.07%)
Sep 26, 2022 30.57 30.57 29.64 29.79 171,610 -0.84(-2.73%)
Sep 23, 2022 30.58 30.97 30.40 30.62 62,068 -0.30(-0.95%)
Sep 22, 2022 30.81 31.03 30.69 30.92 45,087 -0.38(-1.22%)
Sep 21, 2022 32.14 32.14 31.30 31.30 22,240 -0.60(-1.88%)
Sep 20, 2022 32.12 32.16 31.77 31.90 51,387 -0.75(-2.30%)
Sep 19, 2022 32.53 32.66 32.49 32.65 10,465 -0.19(-0.58%)
Sep 16, 2022 32.69 32.86 32.36 32.84 11,896 -0.10(-0.29%)
Sep 15, 2022 33.47 33.61 32.94 32.94 23,210 -0.65(-1.95%)
Sep 14, 2022 33.92 33.92 33.37 33.59 10,189 -0.24(-0.71%)
Sep 13, 2022 34.26 34.34 33.71 33.83 10,689 -1.05(-3.01%)
Sep 12, 2022 34.76 34.99 34.76 34.88 8,995 +0.22(+0.63%)
Sep 09, 2022 34.50 34.78 34.34 34.66 11,660 +0.30(+0.87%)
Sep 08, 2022 34.17 34.54 34.17 34.36 9,116 +0.03(+0.09%)
Sep 07, 2022 33.80 34.33 33.80 34.33 3,701 +0.63(+1.87%)
Sep 06, 2022 33.45 33.80 33.31 33.70 8,727 +0.51(+1.54%)
Sep 02, 2022 33.65 33.83 33.19 33.19 6,268 -0.27(-0.81%)
Sep 01, 2022 33.16 33.46 32.75 33.46 15,897 +0.18(+0.54%)
Aug 31, 2022 33.77 33.81 33.24 33.28 30,493 -0.27(-0.80%)
Aug 30, 2022 34.04 34.06 33.55 33.55 17,768 -0.53(-1.56%)
Aug 29, 2022 34.45 34.45 34.08 34.08 7,559 -0.54(-1.56%)
Aug 26, 2022 35.40 35.40 34.60 34.62 7,130 -0.92(-2.59%)
Aug 25, 2022 35.34 35.54 35.23 35.54 7,558 +0.50(+1.43%)
Aug 24, 2022 34.70 35.17 34.70 35.04 6,448 +0.33(+0.95%)
Aug 23, 2022 35.19 35.19 34.62 34.71 14,167 -0.57(-1.61%)
Aug 22, 2022 35.61 35.62 35.24 35.28 6,225 -0.71(-1.98%)
Aug 19, 2022 36.11 36.22 35.90 35.99 11,457 -0.46(-1.26%)
Aug 18, 2022 36.72 36.77 36.45 36.45 8,302 -0.41(-1.11%)
Aug 17, 2022 36.73 37.02 36.50 36.86 41,121 -0.03(-0.08%)
Aug 16, 2022 36.80 37.05 36.80 36.89 29,563 +0.07(+0.19%)
Aug 15, 2022 36.60 36.85 36.60 36.82 7,791 +0.05(+0.14%)
Aug 12, 2022 36.41 36.77 36.41 36.77 9,688 +0.64(+1.77%)
Aug 11, 2022 36.16 36.39 36.06 36.13 13,207 +0.16(+0.44%)
Aug 10, 2022 35.77 36.01 35.62 35.97 49,975 +0.60(+1.70%)
Aug 09, 2022 34.99 35.37 34.92 35.37 13,587 +0.42(+1.20%)
Aug 08, 2022 35.07 35.19 34.82 34.95 9,579 +0.28(+0.81%)
Aug 05, 2022 34.17 34.68 34.17 34.67 9,955 +0.14(+0.41%)
Aug 04, 2022 34.34 34.53 34.15 34.53 12,510 +0.22(+0.64%)
Aug 03, 2022 34.40 34.81 34.31 34.31 24,351 +0.11(+0.32%)
Aug 02, 2022 34.69 34.78 34.20 34.20 16,255 -0.47(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.