Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NUF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 4.04 | -0.01 | -0.25% | 4.12 | 4.12 | 4.01 | 1,439,083 |
| Nov 21 2024 | 4.05 | -0.05 | -1.22% | 4.14 | 4.17 | 4.02 | 1,648,638 |
| Nov 20 2024 | 4.10 | -0.05 | -1.20% | 4.17 | 4.21 | 4.10 | 1,053,596 |
| Nov 19 2024 | 4.15 | 0.01 | 0.24% | 4.11 | 4.185 | 4.08 | 2,386,434 |
| Nov 18 2024 | 4.14 | 0.12 | 2.99% | 4.04 | 4.15 | 4.035 | 2,201,216 |
| Nov 15 2024 | 4.02 | 0.14 | 3.61% | 4.00 | 4.15 | 3.99 | 2,628,458 |
| Nov 14 2024 | 3.88 | 0.21 | 5.72% | 3.75 | 5.86 | 3.74 | 4,251,585 |
| Nov 13 2024 | 3.67 | -0.05 | -1.21% | 3.69 | 3.745 | 3.665 | 1,551,211 |
| Nov 12 2024 | 3.715 | -0.08 | -1.98% | 3.78 | 3.81 | 3.66 | 1,354,488 |
| Nov 11 2024 | 3.79 | -0.14 | -3.56% | 3.86 | 3.89 | 3.76 | 936,328 |
| Nov 08 2024 | 3.93 | -0.05 | -1.26% | 4.01 | 4.03 | 3.89 | 695,642 |
| Nov 07 2024 | 3.98 | 0.06 | 1.53% | 3.93 | 4.00 | 3.92 | 585,193 |
| Nov 06 2024 | 3.92 | 0.04 | 1.03% | 3.91 | 3.96 | 3.90 | 763,342 |
| Nov 05 2024 | 3.88 | -0.05 | -1.27% | 3.90 | 3.90 | 3.83 | 698,161 |
| Nov 04 2024 | 3.93 | 0.08 | 2.08% | 3.87 | 3.93 | 3.82 | 1,009,438 |
| Nov 01 2024 | 3.85 | 0.00 | 0.00% | 3.83 | 3.89 | 3.81 | 616,410 |
| Oct 31 2024 | 3.85 | 0.00 | 0.00% | 3.84 | 3.92 | 3.82 | 1,210,046 |
| Oct 30 2024 | 3.85 | 0.05 | 1.32% | 3.81 | 3.85 | 3.78 | 642,801 |
| Oct 29 2024 | 3.80 | 0.04 | 1.06% | 3.80 | 3.85 | 3.78 | 1,023,833 |
| Oct 28 2024 | 3.76 | -0.02 | -0.53% | 3.75 | 3.77 | 3.72 | 300,131 |
| Oct 25 2024 | 3.78 | 0.04 | 1.07% | 3.73 | 3.805 | 3.70 | 927,759 |
| Oct 24 2024 | 3.74 | 0.04 | 1.08% | 3.72 | 3.81 | 3.72 | 999,518 |
| Oct 23 2024 | 3.70 | 0.01 | 0.27% | 3.71 | 3.73 | 3.68 | 790,582 |
| Oct 22 2024 | 3.69 | -0.08 | -2.12% | 3.72 | 3.735 | 3.68 | 434,091 |
| Oct 21 2024 | 3.77 | 0.04 | 1.07% | 3.74 | 3.77 | 3.71 | 539,626 |
| Oct 18 2024 | 3.73 | -0.08 | -2.10% | 3.80 | 3.81 | 3.71 | 667,320 |
| Oct 17 2024 | 3.81 | 0.04 | 1.20% | 3.83 | 3.88 | 3.78 | 800,764 |
| Oct 16 2024 | 3.765 | 0.01 | 0.13% | 3.76 | 3.78 | 3.68 | 609,797 |
| Oct 15 2024 | 3.76 | 0.02 | 0.53% | 3.77 | 3.825 | 3.76 | 442,459 |
| Oct 14 2024 | 3.74 | -0.04 | -1.06% | 3.80 | 3.80 | 3.72 | 392,546 |
| Oct 11 2024 | 3.78 | 0.06 | 1.61% | 3.74 | 3.81 | 3.73 | 911,136 |
| Oct 10 2024 | 3.72 | 0.06 | 1.64% | 3.70 | 3.73 | 3.67 | 871,051 |
| Oct 09 2024 | 3.66 | -0.12 | -3.17% | 3.78 | 3.79 | 3.66 | 1,122,388 |
| Oct 08 2024 | 3.78 | -0.08 | -2.07% | 3.81 | 3.88 | 3.76 | 969,613 |
| Oct 07 2024 | 3.86 | 0.02 | 0.52% | 3.81 | 3.87 | 3.81 | 606,893 |
| Oct 04 2024 | 3.84 | 0.03 | 0.79% | 3.79 | 3.85 | 3.76 | 581,262 |
| Oct 03 2024 | 3.81 | -0.05 | -1.30% | 3.87 | 3.87 | 3.79 | 704,936 |
| Oct 02 2024 | 3.86 | -0.07 | -1.78% | 3.90 | 3.92 | 3.84 | 935,609 |
| Oct 01 2024 | 3.93 | -0.03 | -0.76% | 3.96 | 3.98 | 3.88 | 706,178 |
| Sep 30 2024 | 3.96 | 0.00 | 0.00% | 3.98 | 4.01 | 3.95 | 1,184,736 |
| Sep 27 2024 | 3.96 | 0.02 | 0.51% | 3.97 | 4.05 | 3.95 | 1,009,522 |
| Sep 26 2024 | 3.94 | 0.13 | 3.41% | 3.83 | 3.96 | 3.82 | 1,131,085 |
| Sep 25 2024 | 3.81 | 0.00 | 0.00% | 3.89 | 3.89 | 3.805 | 984,791 |
| Sep 24 2024 | 3.81 | -0.04 | -1.04% | 3.83 | 3.85 | 3.76 | 797,009 |
| Sep 23 2024 | 3.85 | -0.02 | -0.52% | 3.83 | 3.86 | 3.795 | 997,507 |
| Sep 20 2024 | 3.87 | -0.02 | -0.51% | 3.94 | 3.95 | 3.84 | 2,319,844 |
| Sep 19 2024 | 3.89 | 0.07 | 1.83% | 3.84 | 3.93 | 3.81 | 1,038,022 |
| Sep 18 2024 | 3.82 | 0.00 | 0.00% | 3.80 | 3.85 | 3.80 | 388,100 |
| Sep 17 2024 | 3.82 | -0.08 | -2.05% | 3.94 | 3.94 | 3.80 | 765,345 |
| Sep 16 2024 | 3.90 | -0.04 | -1.02% | 3.95 | 3.96 | 3.89 | 644,501 |
| Sep 13 2024 | 3.94 | 0.06 | 1.42% | 3.95 | 3.95 | 3.86 | 729,120 |
| Sep 12 2024 | 3.885 | 0.07 | 1.83% | 3.90 | 3.90 | 3.81 | 1,080,885 |
| Sep 11 2024 | 3.815 | -0.02 | -0.39% | 3.80 | 3.83 | 3.75 | 745,181 |
| Sep 10 2024 | 3.83 | 0.10 | 2.68% | 3.76 | 3.85 | 3.75 | 689,434 |
| Sep 09 2024 | 3.73 | -0.02 | -0.53% | 3.69 | 3.74 | 3.67 | 706,511 |
| Sep 06 2024 | 3.75 | 0.00 | 0.00% | 3.74 | 3.775 | 3.73 | 879,027 |
| Sep 05 2024 | 3.75 | 0.00 | 0.00% | 3.77 | 3.78 | 3.73 | 1,050,823 |
| Sep 04 2024 | 3.75 | -0.14 | -3.60% | 3.84 | 3.84 | 3.75 | 4,151,449 |
| Sep 03 2024 | 3.89 | -0.02 | -0.51% | 3.92 | 3.92 | 3.87 | 936,153 |
| Sep 02 2024 | 3.91 | -0.07 | -1.76% | 3.94 | 3.96 | 3.905 | 1,329,852 |
| Aug 30 2024 | 3.98 | 0.04 | 1.02% | 3.97 | 3.98 | 3.92 | 1,271,374 |
| Aug 29 2024 | 3.94 | -0.06 | -1.50% | 3.96 | 4.00 | 3.92 | 1,805,206 |
| Aug 28 2024 | 4.00 | -0.02 | -0.50% | 3.99 | 4.01 | 3.955 | 1,595,711 |
| Aug 27 2024 | 4.02 | -0.07 | -1.71% | 4.09 | 4.135 | 4.01 | 1,286,232 |
