MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCDL — Nuveen Churchill Direct Lending Corp
NYSENuveen Churchill Direct Lending Corp
$10.90
-0.04(-0.37%)
- O
- 10.94
- H
- 11.03
- L
- 10.83
- V
- 238.72K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.90
Period Return-30.97%
Period High$17.27
Period Low$10.83
Avg Daily Volume227.8K
Total Trading Days365
NCDL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.94 | $11.03 | $10.83 | $10.90 | $-0.04 | -0.37% | 238,721 | $10.90 | $10.83 $11.03 |
| Oct 5, 2026 | $11.04 | $11.19 | $10.93 | $10.94 | $-0.08 | -0.73% | 286,870 | $11.02 | $10.93 $11.19 |
| Oct 2, 2026 | $11.25 | $11.29 | $10.96 | $11.02 | $-0.16 | -1.43% | 221,436 | $11.04 | $10.96 $11.29 |
| Oct 1, 2026 | $11.19 | $11.24 | $11.04 | $11.18 | $-0.06 | -0.53% | 197,050 | $11.15 | $11.04 $11.24 |
| Sep 30, 2026 | $11.40 | $11.45 | $11.16 | $11.24 | $-0.44 | -3.77% | 511,879 | $11.29 | $11.16 $11.45 |
| Sep 29, 2026 | $11.64 | $11.93 | $11.59 | $11.68 | +$0.04 | +0.34% | 358,112 | $11.65 | $11.59 $11.93 |
| Sep 28, 2026 | $11.64 | $11.73 | $11.50 | $11.64 | $-0.06 | -0.51% | 178,223 | $11.61 | $11.50 $11.73 |
| Sep 25, 2026 | $11.70 | $11.72 | $11.61 | $11.70 | $-0.01 | -0.09% | 161,765 | $11.66 | $11.61 $11.72 |
| Sep 24, 2026 | $11.82 | $11.98 | $11.59 | $11.71 | $-0.08 | -0.68% | 229,372 | $11.67 | $11.59 $11.98 |
| Sep 23, 2026 | $12.02 | $12.10 | $11.79 | $11.79 | $-0.28 | -2.32% | 190,958 | $11.90 | $11.79 $12.10 |
| Sep 22, 2026 | $12.15 | $12.38 | $12.02 | $12.07 | +$0.01 | +0.08% | 229,374 | $12.16 | $12.02 $12.38 |
| Sep 21, 2026 | $12.07 | $12.12 | $11.94 | $12.06 | +$0.00 | +0.00% | 171,976 | $12.05 | $11.94 $12.12 |
| Sep 18, 2026 | $12.21 | $12.25 | $12.02 | $12.06 | $-0.22 | -1.79% | 698,418 | $12.06 | $12.02 $12.25 |
| Sep 17, 2026 | $12.24 | $12.45 | $12.20 | $12.28 | +$0.13 | +1.07% | 201,339 | $12.35 | $12.20 $12.45 |
| Sep 16, 2026 | $12.12 | $12.24 | $12.03 | $12.15 | +$0.04 | +0.33% | 132,169 | $12.14 | $12.03 $12.24 |
| Sep 15, 2026 | $12.14 | $12.25 | $12.02 | $12.11 | $-0.11 | -0.90% | 266,459 | $12.15 | $12.02 $12.25 |
| Sep 14, 2026 | $12.19 | $12.51 | $12.19 | $12.22 | +$0.07 | +0.58% | 235,505 | $12.26 | $12.19 $12.51 |
| Sep 11, 2026 | $12.07 | $12.18 | $12.04 | $12.15 | +$0.08 | +0.66% | 105,024 | $12.11 | $12.04 $12.18 |
| Sep 10, 2026 | $12.15 | $12.22 | $12.01 | $12.07 | $-0.13 | -1.07% | 213,925 | $12.09 | $12.01 $12.22 |
| Sep 9, 2026 | $12.26 | $12.38 | $12.13 | $12.20 | $-0.07 | -0.57% | 125,725 | $12.20 | $12.13 $12.38 |
| Sep 8, 2026 | $12.51 | $12.55 | $12.27 | $12.27 | $-0.25 | -2.00% | 135,351 | $12.38 | $12.27 $12.55 |
| Sep 4, 2026 | $12.55 | $12.62 | $12.46 | $12.52 | $-0.05 | -0.40% | 159,233 | $12.52 | $12.46 $12.62 |
| Sep 3, 2026 | $12.65 | $12.82 | $12.54 | $12.57 | $-0.03 | -0.24% | 272,414 | $12.62 | $12.54 $12.82 |
| Sep 2, 2026 | $12.70 | $12.70 | $12.52 | $12.60 | +$0.06 | +0.48% | 158,565 | $12.60 | $12.52 $12.70 |
| Sep 1, 2026 | $12.78 | $12.83 | $12.53 | $12.54 | +$0.03 | +0.24% | 220,297 | $12.65 | $12.53 $12.83 |
| Aug 31, 2026 | $12.39 | $12.68 | $12.36 | $12.51 | +$0.20 | +1.62% | 161,365 | $12.53 | $12.36 $12.68 |
| Aug 28, 2026 | $12.32 | $12.48 | $12.29 | $12.31 | $-0.09 | -0.73% | 104,608 | $12.38 | $12.29 $12.48 |
| Aug 27, 2026 | $12.23 | $12.49 | $12.23 | $12.40 | +$0.13 | +1.06% | 198,128 | $12.35 | $12.23 $12.49 |
| Aug 26, 2026 | $12.40 | $12.42 | $12.25 | $12.27 | $-0.09 | -0.73% | 129,140 | $12.32 | $12.25 $12.42 |
| Aug 25, 2026 | $12.41 | $12.42 | $12.28 | $12.36 | +$0.04 | +0.32% | 72,182 | $12.34 | $12.28 $12.42 |