Nuveen Short-Term REIT ETF (NURE)

NURE
🏛️ 美国 →
29.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.34 28.44 28.10 28.42 0.0M
2022-12-29 28.29 28.60 28.29 28.57 0.0M
2022-12-28 28.38 28.55 27.90 27.91 0.0M
2022-12-27 28.41 28.47 28.21 28.40 0.0M
2022-12-23 28.01 28.41 27.90 28.41 0.0M
2022-12-22 27.97 28.08 27.70 28.08 0.0M
2022-12-21 28.37 28.50 28.10 28.18 0.0M
2022-12-20 28.38 28.43 28.09 28.28 0.0M
2022-12-19 28.65 28.66 28.27 28.45 0.0M
2022-12-16 29.22 29.22 28.57 28.89 0.0M
2022-12-15 29.64 29.77 29.47 29.55 0.2M
2022-12-14 30.63 30.89 30.16 30.31 0.0M
2022-12-13 31.06 31.21 30.44 30.67 0.0M
2022-12-12 30.04 30.35 29.96 30.33 0.0M
2022-12-09 29.98 30.34 29.98 30.12 0.0M
2022-12-08 29.94 30.52 29.94 30.21 0.0M
2022-12-07 29.45 30.10 29.45 29.81 0.0M
2022-12-06 29.96 29.96 29.46 29.59 0.0M
2022-12-05 30.49 30.49 29.94 29.95 0.1M
2022-12-02 30.27 30.78 30.27 30.62 0.4M
2022-12-01 31.07 31.07 30.49 30.71 0.0M
2022-11-30 29.96 30.86 29.83 30.86 0.0M
2022-11-29 29.79 30.16 29.75 30.16 0.0M
2022-11-28 30.10 30.13 29.55 29.60 0.0M
2022-11-25 30.08 30.30 30.08 30.23 0.0M
2022-11-23 30.17 30.33 29.95 30.05 0.0M
2022-11-22 30.12 30.26 30.09 30.26 0.0M
2022-11-21 29.99 30.12 29.76 30.07 0.0M
2022-11-18 29.68 30.12 29.68 30.05 0.0M
2022-11-17 29.31 29.46 29.21 29.39 0.0M
2022-11-16 29.78 29.94 29.65 29.66 0.0M
2022-11-15 30.00 30.12 29.70 29.88 0.0M
2022-11-14 30.14 30.15 29.58 29.58 0.0M
2022-11-11 30.72 30.72 30.17 30.29 0.0M
2022-11-10 29.23 30.49 29.23 30.49 0.0M
2022-11-09 28.57 28.87 28.36 28.41 0.0M
2022-11-08 28.67 28.95 28.57 28.76 0.0M
2022-11-07 28.96 28.96 28.34 28.57 0.0M
2022-11-04 29.09 29.09 28.40 28.86 0.0M
2022-11-03 29.07 29.11 28.50 28.84 0.0M
2022-11-02 30.45 30.45 29.31 29.31 0.4M
2022-11-01 30.80 30.82 30.58 30.65 0.0M
2022-10-31 30.52 30.79 30.51 30.65 0.0M
2022-10-28 29.85 30.64 29.85 30.58 0.0M
2022-10-27 30.19 30.24 29.92 29.92 0.0M
2022-10-26 30.50 30.50 30.00 30.12 0.0M
2022-10-25 29.34 30.37 29.34 30.36 0.0M
2022-10-24 29.56 29.56 29.22 29.28 0.0M
2022-10-21 29.17 29.41 28.83 29.40 0.0M
2022-10-20 29.24 29.54 29.05 29.15 0.0M
2022-10-19 29.41 29.41 29.12 29.21 0.0M
2022-10-18 30.03 30.18 29.78 29.86 0.0M
2022-10-17 28.87 29.60 28.87 29.56 0.0M
2022-10-14 29.37 29.64 28.39 28.39 0.0M
2022-10-13 28.05 29.23 28.00 29.09 0.0M
2022-10-12 28.82 28.82 28.53 28.61 0.0M
2022-10-11 28.39 28.85 28.22 28.85 0.0M
2022-10-10 28.68 28.77 28.41 28.43 0.0M
2022-10-07 28.94 29.00 28.38 28.55 0.0M
2022-10-06 30.04 30.09 29.38 29.43 0.0M
2022-10-05 30.37 30.37 29.64 30.08 0.0M
2022-10-04 30.49 30.93 30.49 30.71 0.0M
2022-10-03 30.02 30.37 29.68 30.19 0.0M
2022-09-30 29.35 29.87 29.35 29.71 0.0M
2022-09-29 29.73 29.73 29.14 29.37 0.0M
2022-09-28 29.55 30.15 29.34 30.05 0.0M
2022-09-27 29.98 30.20 29.40 29.47 0.0M
2022-09-26 30.57 30.57 29.64 29.79 0.2M
2022-09-23 30.58 30.97 30.40 30.63 0.1M
2022-09-22 30.81 31.03 30.69 30.92 0.0M
2022-09-21 32.14 32.14 31.30 31.30 0.0M
2022-09-20 32.12 32.17 31.77 31.90 0.1M
2022-09-19 32.53 32.66 32.49 32.65 0.0M
2022-09-16 32.69 32.86 32.36 32.84 0.0M
2022-09-15 33.47 33.61 32.94 32.94 0.0M
2022-09-14 33.92 33.92 33.37 33.59 0.0M
2022-09-13 34.26 34.34 33.71 33.83 0.0M
2022-09-12 34.76 34.99 34.76 34.88 0.0M
2022-09-09 34.50 34.78 34.34 34.66 0.0M
2022-09-08 34.17 34.54 34.17 34.36 0.0M
2022-09-07 33.80 34.33 33.80 34.33 0.0M
2022-09-06 33.45 33.80 33.31 33.70 0.0M
2022-09-02 33.65 33.83 33.19 33.19 0.0M
2022-09-01 33.16 33.46 32.75 33.46 0.0M
2022-08-31 33.77 33.81 33.24 33.28 0.0M
2022-08-30 34.04 34.06 33.55 33.55 0.0M
2022-08-29 34.45 34.45 34.08 34.08 0.0M
2022-08-26 35.40 35.40 34.60 34.62 0.0M
2022-08-25 35.34 35.54 35.23 35.54 0.0M
2022-08-24 34.71 35.17 34.71 35.04 0.0M
2022-08-23 35.19 35.19 34.62 34.71 0.0M
2022-08-22 35.61 35.62 35.24 35.28 0.0M
2022-08-19 36.11 36.22 35.90 35.99 0.0M
2022-08-18 36.72 36.77 36.45 36.45 0.0M
2022-08-17 36.73 37.02 36.50 36.86 0.0M
2022-08-16 36.80 37.05 36.80 36.89 0.0M
2022-08-15 36.60 36.85 36.60 36.82 0.0M
2022-08-12 36.41 36.77 36.41 36.77 0.0M
2022-08-11 36.16 36.39 36.06 36.13 0.0M
2022-08-10 35.77 36.01 35.62 35.97 0.0M
2022-08-09 34.99 35.37 34.92 35.37 0.0M
2022-08-08 35.07 35.19 34.82 34.95 0.0M
2022-08-05 34.17 34.68 34.17 34.67 0.0M
2022-08-04 34.34 34.53 34.15 34.53 0.0M
2022-08-03 34.40 34.81 34.31 34.31 0.0M
2022-08-02 34.69 34.78 34.20 34.20 0.0M
2022-08-01 34.88 34.88 34.59 34.67 0.0M
2022-07-29 34.83 35.20 34.83 35.08 0.0M
2022-07-28 33.85 34.87 33.85 34.87 0.1M
2022-07-27 33.78 33.80 33.42 33.76 0.0M
2022-07-26 33.29 33.55 33.29 33.45 0.0M
2022-07-25 33.35 33.49 33.30 33.44 0.1M
2022-07-22 33.48 33.65 33.14 33.35 0.1M
2022-07-21 32.83 33.23 32.83 33.23 0.0M
2022-07-20 32.86 33.32 32.81 33.06 0.0M
2022-07-19 32.64 33.01 32.40 32.97 0.0M
2022-07-18 32.69 32.70 32.39 32.39 0.0M
2022-07-15 32.24 32.55 32.05 32.41 0.0M
2022-07-14 31.61 32.06 31.61 31.93 0.0M
2022-07-13 31.61 32.22 31.59 32.16 0.0M
2022-07-12 32.38 32.40 31.92 32.10 0.0M
2022-07-11 32.22 32.33 32.11 32.25 0.0M
2022-07-08 32.46 32.52 32.28 32.38 0.0M
2022-07-07 32.75 32.87 32.54 32.62 0.0M
2022-07-06 32.57 32.80 32.51 32.52 0.0M
2022-07-05 32.30 32.49 31.90 32.49 0.0M
2022-07-01 32.25 32.66 32.17 32.66 0.0M
2022-06-30 31.97 32.77 31.91 32.19 0.0M
2022-06-29 32.51 32.51 32.10 32.35 0.1M
2022-06-28 32.76 33.23 32.49 32.51 0.0M
2022-06-27 32.72 33.15 32.59 32.80 0.0M
2022-06-24 32.36 32.67 32.36 32.65 0.2M
2022-06-23 31.75 32.16 31.73 32.08 0.0M
2022-06-22 31.13 31.92 31.13 31.61 0.0M
2022-06-21 31.62 32.07 31.47 31.50 0.0M
2022-06-17 31.40 31.73 31.07 31.31 0.0M
2022-06-16 31.37 31.49 31.15 31.24 0.0M
2022-06-15 31.54 32.41 31.54 31.93 0.0M
2022-06-14 31.47 31.64 31.14 31.31 0.0M
2022-06-13 32.43 32.43 31.27 31.34 0.1M
2022-06-10 33.21 33.41 33.10 33.13 0.0M
2022-06-09 34.48 34.48 33.78 33.78 0.0M
2022-06-08 35.23 35.24 34.59 34.62 0.3M
2022-06-07 34.66 35.48 34.62 35.48 0.0M
2022-06-06 35.56 35.56 34.76 34.79 0.1M
2022-06-03 35.27 35.57 35.23 35.25 0.1M
2022-06-02 35.39 35.64 35.05 35.64 0.0M
2022-06-01 35.18 35.48 34.63 35.37 0.0M
2022-05-31 35.37 35.37 34.99 35.10 0.1M
2022-05-27 34.84 35.67 34.84 35.63 0.0M
2022-05-26 34.60 34.95 34.60 34.75 0.0M
2022-05-25 34.06 34.58 34.06 34.44 0.0M
2022-05-24 33.98 34.17 33.40 34.11 0.0M
2022-05-23 33.78 34.14 33.38 34.02 0.0M
2022-05-20 34.03 34.03 33.08 33.52 0.0M
2022-05-19 33.68 33.95 33.48 33.59 0.1M
2022-05-18 34.77 34.77 33.81 33.85 0.0M
2022-05-17 34.87 35.00 34.59 34.94 0.0M
2022-05-16 34.62 34.86 34.54 34.58 0.0M
2022-05-13 34.32 34.79 34.00 34.76 0.1M
2022-05-12 33.97 34.15 33.53 33.95 0.1M
2022-05-11 33.83 34.54 33.83 33.93 0.0M
2022-05-10 34.25 34.45 33.67 33.88 0.0M
2022-05-09 35.26 35.26 33.72 33.84 0.1M
2022-05-06 35.90 35.95 35.35 35.61 0.1M
2022-05-05 36.90 37.16 35.80 36.08 0.0M
2022-05-04 36.90 37.13 36.10 37.10 0.0M
2022-05-03 36.93 36.99 36.43 36.85 0.0M
2022-05-02 38.00 38.00 36.02 36.78 0.2M
2022-04-29 39.61 39.61 37.75 37.81 0.1M
2022-04-28 39.71 39.85 38.91 39.73 0.1M
2022-04-27 39.55 39.89 39.27 39.29 0.0M
2022-04-26 39.95 40.21 39.45 39.53 0.0M
2022-04-25 40.20 40.22 39.50 40.13 0.1M
2022-04-22 40.89 40.89 40.28 40.28 0.0M
2022-04-21 41.38 41.45 40.95 40.98 0.0M
2022-04-20 40.57 41.28 40.57 41.05 0.1M
2022-04-19 39.82 40.48 39.82 40.45 0.0M
2022-04-18 39.69 39.77 39.21 39.42 0.0M
2022-04-14 39.80 40.00 39.65 39.65 0.0M
2022-04-13 39.24 39.71 39.09 39.66 0.0M
2022-04-12 39.03 39.33 38.77 39.10 0.0M
2022-04-11 39.29 39.29 38.66 38.76 0.0M
2022-04-08 39.25 39.45 39.16 39.21 0.0M
2022-04-07 39.40 39.53 38.98 39.36 0.0M
2022-04-06 39.00 39.66 38.90 39.65 0.0M
2022-04-05 39.50 39.78 38.96 39.15 0.0M
2022-04-04 39.99 39.99 39.05 39.45 0.1M
2022-04-01 39.33 39.93 39.26 39.92 0.0M
2022-03-31 40.00 40.01 39.10 39.10 0.0M
2022-03-30 40.03 40.03 39.50 39.66 0.0M
2022-03-29 39.15 40.13 39.15 40.04 0.0M
2022-03-28 38.56 38.96 38.49 38.93 0.0M
2022-03-25 38.20 38.55 38.16 38.55 0.1M
2022-03-24 37.69 38.02 37.69 38.02 0.0M
2022-03-23 38.15 38.15 37.68 37.71 0.0M
2022-03-22 38.48 38.63 38.13 38.13 0.0M
2022-03-21 38.60 38.69 38.08 38.28 0.1M
2022-03-18 38.26 38.65 38.26 38.52 0.0M
2022-03-17 38.03 38.53 38.03 38.51 0.0M
2022-03-16 37.94 38.30 37.29 38.12 0.0M
2022-03-15 37.62 37.80 37.25 37.58 0.0M
2022-03-14 38.14 38.14 37.25 37.35 0.0M
2022-03-11 38.43 38.69 37.77 37.84 0.0M
2022-03-10 37.70 38.23 37.70 38.23 0.1M
2022-03-09 38.23 38.43 38.11 38.13 0.0M
2022-03-08 37.58 38.10 37.44 37.56 0.0M
2022-03-07 38.15 38.32 37.66 37.66 0.0M
2022-03-04 37.56 38.29 37.35 38.29 0.0M
2022-03-03 37.84 37.87 37.57 37.81 0.0M
2022-03-02 36.87 37.74 36.87 37.61 0.0M
2022-03-01 37.10 37.14 36.61 36.71 0.0M
2022-02-28 37.43 37.62 36.85 37.10 0.0M
2022-02-25 37.23 37.93 37.07 37.90 0.0M
2022-02-24 35.84 37.06 35.64 37.02 0.0M
2022-02-23 37.30 37.52 36.58 36.58 0.0M
2022-02-22 37.19 37.33 36.80 37.02 0.0M
2022-02-18 37.48 37.70 37.19 37.19 0.0M
2022-02-17 37.81 37.92 37.48 37.54 0.0M
2022-02-16 37.81 38.07 37.68 38.04 0.0M
2022-02-15 37.83 38.02 37.72 37.84 0.0M
2022-02-14 37.85 38.13 37.25 37.43 0.0M
2022-02-11 38.24 38.37 37.60 37.84 0.0M
2022-02-10 38.43 38.96 37.89 38.10 0.0M
2022-02-09 38.26 38.84 38.26 38.84 0.0M
2022-02-08 37.98 38.20 37.76 37.85 0.0M
2022-02-07 38.06 38.34 37.90 37.94 0.0M
2022-02-04 38.03 38.50 37.60 38.08 0.0M
2022-02-03 38.22 38.41 38.08 38.20 0.0M
2022-02-02 37.84 38.50 37.84 38.44 0.0M
2022-02-01 37.96 38.00 37.53 37.69 0.1M
2022-01-31 37.13 37.79 37.00 37.79 0.1M
2022-01-28 36.11 37.32 35.70 37.31 0.1M
2022-01-27 37.15 37.30 36.05 36.11 0.1M
2022-01-26 37.47 37.84 36.62 36.77 0.1M
2022-01-25 37.05 37.46 36.48 37.16 0.1M
2022-01-24 37.06 37.51 36.17 37.36 0.1M
2022-01-21 37.63 37.87 37.41 37.48 0.0M
2022-01-20 38.30 38.72 37.62 37.66 0.0M
2022-01-19 38.95 39.19 38.36 38.37 0.0M
2022-01-18 39.04 39.04 38.62 38.86 0.1M
2022-01-14 39.26 39.35 38.74 39.22 0.0M
2022-01-13 39.74 39.84 39.45 39.49 0.1M
2022-01-12 39.51 39.66 39.37 39.54 0.1M
2022-01-11 39.18 39.39 38.72 39.34 0.0M
2022-01-10 39.10 39.12 38.69 39.02 0.1M
2022-01-07 39.68 39.71 39.20 39.20 0.1M
2022-01-06 39.66 40.00 39.59 39.68 0.0M
2022-01-05 40.73 40.73 39.69 39.69 0.0M
2022-01-04 40.52 40.95 40.51 40.59 0.1M
2022-01-03 40.93 41.00 39.82 40.28 0.2M