Nuveen Short-Term REIT ETF (NURE)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:30PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 31.00 | 31.07 | 30.92 | 31.00 | 31.00 | 5,729 |
| 20 jun 2024 | 30.85 | 30.93 | 30.82 | 30.92 | 30.92 | 1,800 |
| 18 jun 2024 | 30.85 | 30.99 | 30.85 | 30.99 | 30.99 | 1,800 |
| 17 jun 2024 | 30.53 | 30.84 | 30.50 | 30.75 | 30.75 | 2,000 |
| 14 jun 2024 | 30.45 | 30.68 | 30.45 | 30.68 | 30.68 | 8,300 |
| 13 jun 2024 | 30.50 | 30.64 | 30.43 | 30.61 | 30.61 | 3,600 |
| 12 jun 2024 | 30.91 | 30.91 | 30.46 | 30.46 | 30.46 | 1,200 |
| 11 jun 2024 | 30.10 | 30.26 | 30.01 | 30.11 | 30.11 | 11,600 |
| 10 jun 2024 | 29.99 | 30.34 | 29.99 | 30.27 | 30.27 | 2,400 |
| 07 jun 2024 | 30.08 | 30.20 | 30.05 | 30.13 | 30.13 | 3,500 |
| 06 jun 2024 | 30.21 | 30.41 | 30.15 | 30.35 | 30.35 | 5,300 |
| 05 jun 2024 | 30.40 | 30.45 | 30.19 | 30.42 | 30.42 | 3,900 |
| 04 jun 2024 | 30.01 | 30.56 | 30.01 | 30.42 | 30.42 | 4,400 |
| 03 jun 2024 | 30.22 | 30.22 | 29.96 | 30.10 | 30.10 | 4,100 |
| 31 may 2024 | 29.65 | 30.00 | 29.65 | 30.00 | 30.00 | 2,500 |
| 30 may 2024 | 29.20 | 29.52 | 29.20 | 29.50 | 29.50 | 5,300 |
| 29 may 2024 | 29.21 | 29.23 | 29.00 | 29.20 | 29.20 | 5,400 |
| 28 may 2024 | 30.09 | 30.17 | 29.66 | 29.66 | 29.66 | 4,300 |
| 24 may 2024 | 30.06 | 30.15 | 29.98 | 29.98 | 29.98 | 5,900 |
| 23 may 2024 | 30.56 | 30.56 | 29.94 | 29.97 | 29.97 | 8,000 |
| 22 may 2024 | 30.46 | 30.80 | 30.46 | 30.52 | 30.52 | 3,700 |
| 21 may 2024 | 30.72 | 30.74 | 30.64 | 30.66 | 30.66 | 2,700 |
| 20 may 2024 | 30.81 | 30.94 | 30.71 | 30.72 | 30.72 | 5,400 |
| 17 may 2024 | 30.84 | 30.91 | 30.84 | 30.89 | 30.89 | 6,700 |
| 16 may 2024 | 30.88 | 30.95 | 30.83 | 30.87 | 30.87 | 5,700 |
| 15 may 2024 | 30.97 | 30.97 | 30.80 | 30.83 | 30.83 | 10,100 |
| 14 may 2024 | 30.34 | 30.71 | 30.34 | 30.55 | 30.55 | 5,900 |
| 13 may 2024 | 30.36 | 30.57 | 30.27 | 30.38 | 30.38 | 2,300 |
| 10 may 2024 | 30.55 | 30.55 | 30.27 | 30.35 | 30.35 | 3,700 |
| 09 may 2024 | 30.07 | 30.42 | 30.02 | 30.40 | 30.40 | 5,000 |
| 08 may 2024 | 30.15 | 30.15 | 29.94 | 29.95 | 29.95 | 6,300 |
| 07 may 2024 | 30.35 | 30.57 | 30.30 | 30.35 | 30.35 | 3,700 |
| 06 may 2024 | 30.10 | 30.25 | 30.10 | 30.24 | 30.24 | 5,100 |
| 03 may 2024 | 30.13 | 30.22 | 29.95 | 29.97 | 29.97 | 8,000 |
| 02 may 2024 | 29.39 | 29.82 | 29.39 | 29.76 | 29.76 | 13,200 |
| 01 may 2024 | 29.50 | 29.86 | 29.43 | 29.47 | 29.47 | 4,800 |
| 30 abr 2024 | 29.63 | 29.69 | 29.46 | 29.46 | 29.46 | 800 |
| 29 abr 2024 | 29.77 | 30.06 | 29.73 | 29.85 | 29.85 | 5,400 |
| 26 abr 2024 | 29.79 | 29.91 | 29.68 | 29.68 | 29.68 | 2,900 |
| 25 abr 2024 | 29.57 | 29.64 | 29.42 | 29.59 | 29.59 | 3,700 |
| 24 abr 2024 | 29.68 | 29.92 | 29.57 | 29.86 | 29.86 | 2,500 |
| 23 abr 2024 | 29.52 | 29.83 | 29.52 | 29.69 | 29.69 | 29,300 |
| 22 abr 2024 | 29.24 | 29.50 | 29.20 | 29.48 | 29.48 | 18,000 |
| 19 abr 2024 | 29.09 | 29.21 | 29.06 | 29.17 | 29.17 | 3,900 |
| 18 abr 2024 | 29.16 | 29.16 | 28.95 | 28.98 | 28.98 | 1,900 |
| 17 abr 2024 | 29.23 | 29.23 | 28.94 | 29.01 | 29.01 | 4,200 |
| 16 abr 2024 | 29.43 | 29.43 | 29.05 | 29.05 | 29.05 | 5,600 |
| 15 abr 2024 | 30.07 | 30.07 | 29.36 | 29.49 | 29.49 | 3,500 |
| 12 abr 2024 | 30.20 | 30.20 | 29.85 | 29.88 | 29.88 | 2,200 |
| 11 abr 2024 | 30.51 | 30.51 | 30.10 | 30.36 | 30.36 | 4,600 |
| 10 abr 2024 | 30.64 | 30.64 | 30.21 | 30.33 | 30.33 | 3,400 |
| 09 abr 2024 | 30.94 | 31.24 | 30.94 | 31.24 | 31.24 | 4,200 |
| 08 abr 2024 | 30.30 | 30.84 | 30.30 | 30.84 | 30.84 | 15,500 |
| 05 abr 2024 | 29.74 | 29.96 | 29.70 | 29.93 | 29.93 | 5,400 |
| 04 abr 2024 | 30.10 | 30.19 | 29.76 | 29.77 | 29.77 | 3,000 |
| 03 abr 2024 | 29.75 | 29.85 | 29.65 | 29.82 | 29.82 | 21,400 |
| 02 abr 2024 | 29.95 | 29.95 | 29.71 | 29.81 | 29.81 | 11,900 |
| 01 abr 2024 | 30.61 | 30.61 | 30.17 | 30.21 | 30.21 | 6,600 |
| 28 mar 2024 | 30.33 | 30.73 | 30.33 | 30.60 | 30.60 | 8,700 |
| 27 mar 2024 | 30.11 | 30.36 | 30.11 | 30.36 | 30.36 | 3,700 |
| 26 mar 2024 | 29.90 | 29.90 | 29.59 | 29.59 | 29.59 | 2,800 |
| 26 mar 2024 | 0.288 Dividendo | |||||
| 25 mar 2024 | 30.43 | 30.52 | 30.09 | 30.09 | 29.81 | 3,600 |
| 22 mar 2024 | 30.78 | 30.78 | 30.38 | 30.40 | 30.11 | 25,200 |
| 21 mar 2024 | 30.55 | 30.81 | 30.48 | 30.75 | 30.45 | 7,000 |
| 20 mar 2024 | 30.08 | 30.49 | 30.08 | 30.37 | 30.08 | 3,000 |
| 19 mar 2024 | 29.99 | 30.21 | 29.99 | 30.08 | 29.80 | 3,400 |
| 18 mar 2024 | 30.24 | 30.25 | 30.04 | 30.04 | 29.75 | 2,000 |
| 15 mar 2024 | 30.17 | 30.20 | 29.99 | 30.17 | 29.88 | 2,500 |
| 14 mar 2024 | 30.55 | 30.55 | 29.96 | 30.21 | 29.92 | 3,700 |
| 13 mar 2024 | 30.60 | 30.85 | 30.60 | 30.67 | 30.37 | 5,400 |
| 12 mar 2024 | 30.82 | 30.82 | 30.49 | 30.74 | 30.44 | 2,100 |
| 11 mar 2024 | 31.01 | 31.01 | 30.86 | 30.86 | 30.56 | 2,600 |
| 08 mar 2024 | 30.72 | 31.00 | 30.72 | 31.00 | 30.71 | 8,200 |
| 07 mar 2024 | 30.61 | 30.61 | 30.47 | 30.58 | 30.29 | 14,300 |
| 06 mar 2024 | 30.48 | 30.57 | 30.33 | 30.47 | 30.17 | 6,500 |
| 05 mar 2024 | 30.50 | 30.65 | 30.34 | 30.34 | 30.05 | 3,300 |
| 04 mar 2024 | 30.23 | 30.61 | 30.02 | 30.61 | 30.32 | 9,700 |
| 01 mar 2024 | 29.92 | 30.16 | 29.72 | 30.16 | 29.88 | 6,000 |
| 29 feb 2024 | 29.91 | 29.95 | 29.80 | 29.89 | 29.60 | 11,100 |
| 28 feb 2024 | 29.25 | 29.88 | 29.25 | 29.63 | 29.34 | 5,900 |
| 27 feb 2024 | 29.49 | 29.67 | 29.44 | 29.47 | 29.19 | 5,800 |
| 26 feb 2024 | 29.59 | 29.59 | 29.24 | 29.27 | 28.99 | 10,100 |
| 23 feb 2024 | 29.87 | 29.87 | 29.68 | 29.68 | 29.40 | 19,400 |
| 22 feb 2024 | 29.98 | 29.98 | 29.77 | 29.89 | 29.60 | 39,100 |
| 21 feb 2024 | 29.98 | 30.01 | 29.89 | 29.98 | 29.70 | 9,700 |
| 20 feb 2024 | 29.57 | 29.66 | 29.51 | 29.57 | 29.29 | 10,000 |
| 16 feb 2024 | 29.53 | 29.81 | 29.53 | 29.68 | 29.39 | 8,100 |
| 15 feb 2024 | 29.34 | 29.84 | 29.34 | 29.82 | 29.54 | 23,800 |
| 14 feb 2024 | 29.04 | 29.27 | 28.85 | 29.08 | 28.81 | 7,000 |
| 13 feb 2024 | 29.04 | 29.04 | 28.50 | 28.80 | 28.52 | 7,400 |
| 12 feb 2024 | 29.43 | 29.56 | 29.40 | 29.46 | 29.18 | 11,600 |
| 09 feb 2024 | 29.47 | 29.47 | 29.24 | 29.39 | 29.11 | 3,500 |
| 08 feb 2024 | 29.19 | 29.45 | 29.18 | 29.42 | 29.14 | 7,500 |
| 07 feb 2024 | 29.42 | 29.42 | 29.24 | 29.24 | 28.96 | 3,700 |
| 06 feb 2024 | 29.31 | 29.41 | 29.29 | 29.40 | 29.12 | 3,400 |
| 05 feb 2024 | 29.51 | 29.51 | 29.08 | 29.11 | 28.83 | 9,100 |
| 02 feb 2024 | 29.69 | 29.88 | 29.29 | 29.70 | 29.42 | 6,000 |
| 01 feb 2024 | 29.48 | 29.91 | 29.30 | 29.91 | 29.62 | 107,000 |
| 31 ene 2024 | 29.93 | 30.09 | 29.46 | 29.55 | 29.27 | 5,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.