NUIF Historical Prices
NASDAQ: NUIFNuveenInfrastructureETFUSD
24.20-0.2248 (-0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NUIF price history
The price history for Nuveen US Infrastructure (NUIF) on this page begins on June 15, 2026, when the stock closed at $25.06; it most recently closed at $24.15 on October 5, 2026. The highest price in this record is $26.54, reached on July 20, 2026; the latest close is 9.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NUIF returns
1 week
+2.79%
1 month
-4.03%
3 months
-6.95%
NUIF price return, excluding dividends.
NUIF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.15 | 24.15 | 24.15 | 24.15 | +0.65% | |
| 23.99 | 23.99 | 23.99 | 23.99 | -0.54% | |
| 24.12 | 24.12 | 24.12 | 24.12 | +1.43% | |
| 23.78 | 23.78 | 23.78 | 23.78 | +0.42% | |
| 23.68 | 23.68 | 23.68 | 23.68 | +0.81% | |
| 23.49 | 23.49 | 23.49 | 23.49 | +0.43% | |
| 23.39 | 23.39 | 23.39 | 23.39 | -0.59% | |
| 23.53 | 23.53 | 23.53 | 23.53 | +0.30% | |
| 23.46 | 23.46 | 23.46 | 23.46 | -0.26% | |
| 23.52 | 23.52 | 23.52 | 23.52 | -0.38% | |
| 23.61 | 23.61 | 23.61 | 23.61 | -0.59% | |
| 23.75 | 23.75 | 23.75 | 23.75 | -0.75% | |
| 23.93 | 23.93 | 23.93 | 23.93 | -0.37% | |
| 24.02 | 24.02 | 24.02 | 24.02 | -0.58% | |
| 24.16 | 24.16 | 24.16 | 24.16 | -0.66% | |
| 24.32 | 24.32 | 24.32 | 24.32 | +0.62% | |
| 24.17 | 24.17 | 24.17 | 24.17 | -0.41% | |
| 24.42 | 24.42 | 24.27 | 24.27 | -0.94% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -0.65% | |
| 24.63 | 24.66 | 24.63 | 24.66 | -0.16% | |
| 24.70 | 24.70 | 24.70 | 24.70 | -0.96% | |
| 24.87 | 24.94 | 24.87 | 24.94 | -0.87% | |
| 25.18 | 25.18 | 25.16 | 25.16 | +0.60% | |
| 25.02 | 25.02 | 25.01 | 25.01 | -0.28% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.44% | |
| 24.97 | 24.97 | 24.97 | 24.97 | -0.04% | |
| 24.97 | 24.98 | 24.97 | 24.98 | -0.20% | |
| 24.91 | 25.03 | 24.91 | 25.03 | +0.48% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.52% | |
| 25.04 | 25.04 | 25.04 | 25.04 | -0.87% | |
| 25.26 | 25.26 | 25.26 | 25.26 | +1.12% | |
| 24.98 | 24.98 | 24.98 | 24.98 | -0.24% | |
| 24.96 | 25.04 | 24.96 | 25.04 | +0.36% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -1.62% | |
| 25.56 | 25.56 | 25.35 | 25.36 | -0.24% | |
| 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | |
| 25.50 | 25.50 | 25.50 | 25.50 | +0.55% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.24% | |
| 25.42 | 25.42 | 25.42 | 25.42 | +0.87% | |
| 25.26 | 25.26 | 25.20 | 25.20 | +0.16% | |
| 25.16 | 25.16 | 25.16 | 25.16 | +0.72% | |
| 25.00 | 25.03 | 24.98 | 24.98 | +0.56% | |
| 24.77 | 24.84 | 24.77 | 24.84 | -0.16% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -0.40% | |
| 24.96 | 24.98 | 24.96 | 24.98 | 0.00% | |
| 25.00 | 25.00 | 24.98 | 24.98 | -1.03% | |
| 25.21 | 25.24 | 25.21 | 25.24 | -0.47% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.31% | |
| 25.50 | 25.50 | 25.44 | 25.44 | +0.16% | |
| 25.40 | 25.40 | 25.40 | 25.40 | -0.47% | |
| 25.52 | 25.52 | 25.52 | 25.52 | -1.12% | |
| 26.10 | 26.10 | 25.81 | 25.81 | -0.54% | |
| 26.10 | 26.10 | 25.95 | 25.95 | -2.08% | |
| 26.48 | 26.50 | 26.46 | 26.50 | +0.15% | |
| 26.07 | 26.54 | 26.07 | 26.46 | +0.92% | |
| 26.19 | 26.22 | 26.19 | 26.22 | +1.71% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -0.58% | |
| 26.17 | 26.17 | 25.93 | 25.93 | -0.58% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -0.53% | |
| 26.22 | 26.22 | 26.22 | 26.22 | +1.00% | |
| 25.96 | 25.96 | 25.96 | 25.96 | -1.18% | |
| 26.27 | 26.27 | 26.27 | 26.27 | +0.19% | |
| 26.22 | 26.22 | 26.22 | 26.22 | -0.08% | |
| 26.24 | 26.24 | 26.24 | 26.24 | +1.12% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -0.42% | |
| 26.06 | 26.06 | 26.06 | 26.06 | -0.50% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +1.59% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -0.66% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +1.61% | |
| 25.54 | 25.54 | 25.54 | 25.54 | -1.08% | |
| 25.95 | 25.95 | 25.82 | 25.82 | -1.15% | |
| 26.12 | 26.12 | 26.12 | 26.12 | -0.68% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +0.84% | |
| 26.08 | 26.08 | 26.08 | 26.08 | +1.16% | |
| 25.67 | 25.78 | 25.59 | 25.78 | +1.82% | |
| 25.62 | 25.62 | 25.32 | 25.32 | 0.00% | |
| 25.38 | 25.38 | 25.32 | 25.32 | +1.04% | |
| 25.09 | 25.09 | 25.06 | 25.06 | — |