MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NCLO — Nuveen AA-BBB CLO ETF
NYSE ArcaNuveen AA-BBB CLO ETF
$24.95
-0.05(-0.20%)
- O
- 25.00
- H
- 25.02
- L
- 24.94
- V
- 10K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.95
Period Return+0.66%
Period High$25.36
Period Low$24.22
Avg Daily Volume47.0K
Total Trading Days365
NCLO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.00 | $25.02 | $24.94 | $24.95 | $-0.05 | -0.20% | 9,997 | $24.98 | $24.94 $25.02 |
| Oct 2, 2026 | $25.04 | $25.04 | $24.89 | $25.00 | $-0.01 | -0.04% | 43,779 | $24.96 | $24.89 $25.04 |
| Oct 1, 2026 | $24.96 | $25.01 | $24.94 | $25.01 | $-0.04 | -0.16% | 34,436 | $24.96 | $24.94 $25.01 |
| Sep 30, 2026 | $25.12 | $25.14 | $25.03 | $25.05 | $-0.04 | -0.16% | 37,137 | $25.07 | $25.03 $25.14 |
| Sep 29, 2026 | $25.09 | $25.12 | $25.03 | $25.09 | $-0.04 | -0.16% | 447,507 | $25.06 | $25.03 $25.12 |
| Sep 28, 2026 | $25.14 | $25.14 | $25.07 | $25.13 | +$0.04 | +0.16% | 48,903 | $25.10 | $25.07 $25.14 |
| Sep 25, 2026 | $25.07 | $25.14 | $25.07 | $25.09 | +$0.01 | +0.04% | 34,989 | $25.11 | $25.07 $25.14 |
| Sep 24, 2026 | $25.10 | $25.16 | $25.06 | $25.08 | +$0.03 | +0.12% | 72,915 | $25.13 | $25.06 $25.16 |
| Sep 23, 2026 | $25.07 | $25.11 | $25.05 | $25.05 | $-0.09 | -0.34% | 41,466 | $25.08 | $25.05 $25.11 |
| Sep 22, 2026 | $25.11 | $25.15 | $25.08 | $25.14 | +$0.03 | +0.10% | 55,034 | $25.12 | $25.08 $25.15 |
| Sep 21, 2026 | $25.12 | $25.14 | $25.09 | $25.11 | +$0.03 | +0.12% | 85,211 | $25.11 | $25.09 $25.14 |
| Sep 18, 2026 | $25.08 | $25.09 | $25.04 | $25.08 | $-0.07 | -0.28% | 270,476 | $25.04 | $25.04 $25.09 |
| Sep 17, 2026 | $25.08 | $25.15 | $25.07 | $25.15 | +$0.09 | +0.37% | 202,338 | $25.09 | $25.07 $25.15 |
| Sep 16, 2026 | $25.13 | $25.13 | $25.06 | $25.06 | $-0.02 | -0.09% | 8,880 | $25.08 | $25.06 $25.13 |
| Sep 15, 2026 | $25.15 | $25.16 | $25.05 | $25.08 | $-0.04 | -0.16% | 46,442 | $25.08 | $25.05 $25.16 |
| Sep 14, 2026 | $25.05 | $25.12 | $25.05 | $25.12 | $-0.02 | -0.08% | 8,797 | $25.08 | $25.05 $25.12 |
| Sep 11, 2026 | $25.13 | $25.15 | $25.09 | $25.14 | +$0.10 | +0.38% | 33,926 | $25.12 | $25.09 $25.15 |
| Sep 10, 2026 | $25.00 | $25.06 | $25.00 | $25.05 | +$0.01 | +0.03% | 20,847 | $25.04 | $25.00 $25.06 |
| Sep 9, 2026 | $25.03 | $25.04 | $25.03 | $25.04 | +$0.01 | +0.03% | 7,556 | $25.03 | $25.03 $25.04 |
| Sep 8, 2026 | $25.03 | $25.06 | $25.00 | $25.03 | $-0.08 | -0.32% | 64,058 | $25.05 | $25.00 $25.06 |
| Sep 4, 2026 | $25.10 | $25.11 | $25.04 | $25.11 | +$0.08 | +0.32% | 47,714 | $25.07 | $25.04 $25.11 |
| Sep 3, 2026 | $25.05 | $25.05 | $25.01 | $25.03 | $-0.01 | -0.04% | 8,020 | $25.03 | $25.01 $25.05 |
| Sep 2, 2026 | $25.02 | $25.08 | $24.97 | $25.04 | +$0.02 | +0.07% | 19,388 | $25.03 | $24.97 $25.08 |
| Sep 1, 2026 | $25.00 | $25.04 | $25.00 | $25.02 | $-0.06 | -0.24% | 39,405 | $25.03 | $25.00 $25.04 |
| Aug 31, 2026 | $25.11 | $25.12 | $25.06 | $25.08 | +$0.00 | +0.01% | 13,397 | $25.09 | $25.06 $25.12 |
| Aug 28, 2026 | $25.12 | $25.15 | $25.06 | $25.08 | $-0.02 | -0.08% | 19,062 | $25.08 | $25.06 $25.15 |
| Aug 27, 2026 | $25.10 | $25.14 | $25.05 | $25.10 | $-0.01 | -0.04% | 14,985 | $25.08 | $25.05 $25.14 |
| Aug 26, 2026 | $25.04 | $25.12 | $25.04 | $25.11 | +$0.05 | +0.20% | 12,027 | $25.07 | $25.04 $25.12 |
| Aug 25, 2026 | $25.05 | $25.09 | $25.03 | $25.06 | $-0.11 | -0.43% | 19,853 | $25.07 | $25.03 $25.09 |
| Aug 24, 2026 | $25.13 | $25.20 | $24.89 | $25.17 | +$0.11 | +0.43% | 77,406 | $25.06 | $24.89 $25.20 |