NUIF
Nuveen US Infrastructure ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
NUIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.68 | 23.68 | 23.68 | 23.68 | +0.815% | 13 | 0.000% |
| 2026-10-01 | 23.49 | 23.49 | 23.49 | 23.49 | +0.454% | 42 | +0.815% |
| 2026-09-30 | 23.39 | 23.39 | 23.39 | 23.39 | -0.629% | 102 | +1.273% |
| 2026-09-29 | 23.53 | 23.53 | 23.53 | 23.53 | +0.300% | 11 | +0.636% |
| 2026-09-28 | 23.46 | 23.46 | 23.46 | 23.46 | -0.244% | 62 | +0.938% |
| 2026-09-25 | 23.52 | 23.52 | 23.52 | 23.52 | -0.390% | 30 | +0.691% |
| 2026-09-24 | 23.61 | 23.61 | 23.61 | 23.61 | -0.556% | 11 | +0.298% |
| 2026-09-23 | 23.75 | 23.75 | 23.75 | 23.75 | -0.791% | 37 | -0.259% |
| 2026-09-22 | 23.93 | 23.93 | 23.93 | 23.93 | -0.336% | 10 | -1.049% |
| 2026-09-21 | 24.02 | 24.02 | 24.02 | 24.02 | -0.593% | 27 | -1.381% |
| 2026-09-18 | 24.16 | 24.16 | 24.16 | 24.16 | -0.671% | 60 | -1.966% |
| 2026-09-17 | 24.32 | 24.32 | 24.32 | 24.32 | +0.636% | 9 | -2.624% |
| 2026-09-16 | 24.17 | 24.17 | 24.17 | 24.17 | -0.422% | 10 | -2.004% |
| 2026-09-15 | 24.42 | 24.42 | 24.27 | 24.27 | -0.922% | 215 | -2.418% |
| 2026-09-14 | 24.50 | 24.50 | 24.50 | 24.50 | -0.657% | 89 | -3.317% |
| 2026-09-11 | 24.63 | 24.66 | 24.63 | 24.66 | -0.162% | 248 | -3.952% |
| 2026-09-10 | 24.70 | 24.70 | 24.70 | 24.70 | -0.956% | 70 | -4.107% |
| 2026-09-09 | 24.87 | 24.94 | 24.87 | 24.94 | -0.878% | 20,195 | -5.024% |
| 2026-09-08 | 25.18 | 25.18 | 25.16 | 25.16 | +0.570% | 356 | -5.859% |
| 2026-09-04 | 25.02 | 25.02 | 25.01 | 25.01 | -0.266% | 1,518 | -5.322% |
| 2026-09-03 | 25.08 | 25.08 | 25.08 | 25.08 | +0.446% | 18 | -5.573% |
| 2026-09-02 | 24.97 | 24.97 | 24.97 | 24.97 | -0.037% | 28 | -5.153% |
| 2026-09-01 | 24.97 | 24.98 | 24.97 | 24.98 | -0.204% | 1,008 | -5.188% |
| 2026-08-31 | 24.91 | 25.03 | 24.91 | 25.03 | +0.472% | 1,021 | -5.381% |
| 2026-08-28 | 24.91 | 24.91 | 24.91 | 24.91 | -0.501% | 12 | -4.935% |
| 2026-08-27 | 25.04 | 25.04 | 25.04 | 25.04 | -0.875% | 18 | -5.411% |
| 2026-08-26 | 25.26 | 25.26 | 25.26 | 25.26 | +1.112% | 8 | -6.238% |
| 2026-08-25 | 24.98 | 24.98 | 24.98 | 24.98 | -0.240% | 47 | -5.195% |
| 2026-08-24 | 24.96 | 25.04 | 24.96 | 25.04 | +0.361% | 146 | -5.423% |
| 2026-08-21 | 24.95 | 24.95 | 24.95 | 24.95 | -1.630% | 28 | -5.081% |
| 2026-08-20 | 25.56 | 25.56 | 25.35 | 25.36 | -0.220% | 208 | -6.629% |
| 2026-08-19 | 25.42 | 25.42 | 25.42 | 25.42 | -0.309% | 10 | -6.834% |
| 2026-08-18 | 25.50 | 25.50 | 25.50 | 25.50 | +0.537% | 43 | -7.122% |
| 2026-08-17 | 25.36 | 25.36 | 25.36 | 25.36 | -0.204% | 18 | -6.623% |
| 2026-08-14 | 25.41 | 25.41 | 25.41 | 25.41 | +0.856% | 6 | -6.813% |
| 2026-08-13 | 25.26 | 25.26 | 25.20 | 25.20 | +0.154% | 151,749 | -6.015% |
| 2026-08-12 | 25.16 | 25.16 | 25.16 | 25.16 | +0.707% | 7 | -5.870% |
| 2026-08-11 | 25.00 | 25.03 | 24.98 | 24.98 | +0.597% | 1,077 | -5.205% |
| 2026-08-10 | 24.77 | 24.84 | 24.77 | 24.84 | -0.184% | 137 | -4.639% |
| 2026-08-07 | 24.88 | 24.88 | 24.88 | 24.88 | -0.376% | 11 | -4.814% |
| 2026-08-06 | 24.96 | 24.98 | 24.96 | 24.98 | -0.006% | 113 | -5.173% |
| 2026-08-05 | 25.00 | 25.00 | 24.98 | 24.98 | -1.059% | 151,864 | -5.178% |
| 2026-08-04 | 25.21 | 25.24 | 25.21 | 25.24 | -0.453% | 1,117 | -6.182% |
| 2026-08-03 | 25.36 | 25.36 | 25.36 | 25.36 | -0.325% | 6 | -6.607% |
| 2026-07-31 | 25.50 | 25.50 | 25.44 | 25.44 | +0.159% | 169 | -6.911% |
| 2026-07-30 | 25.40 | 25.40 | 25.40 | 25.40 | -0.483% | 31 | -6.763% |
| 2026-07-29 | 25.52 | 25.52 | 25.52 | 25.52 | -1.097% | 6 | -7.213% |
| 2026-07-28 | 26.10 | 26.10 | 25.81 | 25.81 | -0.532% | 106 | -8.231% |
| 2026-07-27 | 26.10 | 26.10 | 25.95 | 25.95 | -2.090% | 2,047 | -8.719% |
| 2026-07-24 | 26.48 | 26.50 | 26.46 | 26.50 | +0.130% | 2,041 | -10.627% |
| 2026-07-23 | 26.07 | 26.54 | 26.07 | 26.46 | +0.953% | 2,556 | -10.510% |
| 2026-07-22 | 26.19 | 26.22 | 26.19 | 26.22 | +1.684% | 3,888 | -9.658% |
| 2026-07-21 | 25.78 | 25.78 | 25.78 | 25.78 | -0.577% | 6 | -8.136% |
| 2026-07-20 | 26.17 | 26.17 | 25.93 | 25.93 | -0.588% | 217 | -8.667% |
| 2026-07-17 | 26.08 | 26.08 | 26.08 | 26.08 | -0.519% | 416 | -9.204% |
| 2026-07-16 | 26.22 | 26.22 | 26.22 | 26.22 | +1.013% | 22 | -9.675% |
| 2026-07-15 | 25.96 | 25.96 | 25.96 | 25.96 | -1.183% | 6 | -8.760% |
| 2026-07-14 | 26.27 | 26.27 | 26.27 | 26.27 | +0.174% | 56 | -9.839% |
| 2026-07-13 | 26.22 | 26.22 | 26.22 | 26.22 | -0.079% | 1,040 | -9.682% |
| 2026-07-10 | 26.24 | 26.24 | 26.24 | 26.24 | +1.131% | 6 | -9.754% |
| 2026-07-09 | 25.95 | 25.95 | 25.95 | 25.95 | -0.418% | 9,006 | -8.733% |
| 2026-07-08 | 26.06 | 26.06 | 26.06 | 26.06 | -0.519% | 32 | -9.114% |
| 2026-07-07 | 26.19 | 26.19 | 26.19 | 26.19 | +1.604% | 9 | -9.586% |
| 2026-07-06 | 25.78 | 25.78 | 25.78 | 25.78 | -0.661% | 7 | -8.136% |
| 2026-07-02 | 25.95 | 25.95 | 25.95 | 25.95 | +1.607% | 8 | -8.743% |
| 2026-07-01 | 25.54 | 25.54 | 25.54 | 25.54 | -1.063% | 0 | -7.276% |
| 2026-06-30 | 25.95 | 25.95 | 25.82 | 25.82 | -1.181% | 307 | -8.262% |
| 2026-06-29 | 26.12 | 26.12 | 26.12 | 26.12 | -0.675% | 21 | -9.345% |
| 2026-06-26 | 26.30 | 26.30 | 26.30 | 26.30 | +0.854% | 3 | -9.958% |
| 2026-06-25 | 26.08 | 26.08 | 26.08 | 26.08 | +1.156% | 19 | -9.188% |
| 2026-06-24 | 25.67 | 25.78 | 25.59 | 25.78 | +0.617% | 204,346 | -8.138% |
| 2026-06-23 | 25.62 | 25.62 | 25.62 | 25.62 | +1.210% | 3 | -7.572% |
| 2026-06-22 | 25.38 | 25.38 | 25.32 | 25.32 | +1.021% | 196,923 | -6.453% |
| 2026-06-18 | 25.09 | 25.09 | 25.06 | 25.06 | 0.000% | 198,816 | -5.498% |