MARKET IS OPEN
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%
NSCI — Nuveen Securitized Income ETF
NYSE ArcaNuveen Securitized Income ETF
$24.86
+0.00(+0.02%)
- O
- 24.84
- H
- 24.86
- L
- 24.84
- V
- 522.02
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.86
Period Return+62049.75%
Period High$25.47
Period Low$0.04
Avg Daily Volume33.6K
Total Trading Days365
NSCI — Historical OHLCV Price & Volume Table
Sep 3, 2019 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.84 | $24.86 | $24.84 | $24.86 | +$0.00 | +0.02% | 522 | $24.85 | $24.84 $24.86 |
| Oct 2, 2026 | $24.87 | $24.98 | $24.85 | $24.86 | $-0.02 | -0.08% | 171,397 | $24.89 | $24.85 $24.98 |
| Oct 1, 2026 | $24.82 | $24.88 | $24.82 | $24.88 | $-0.07 | -0.28% | 5,689 | $24.87 | $24.82 $24.88 |
| Sep 30, 2026 | $24.94 | $24.96 | $24.94 | $24.95 | $-0.02 | -0.06% | 91,361 | $24.95 | $24.94 $24.96 |
| Sep 29, 2026 | $24.93 | $25.13 | $24.93 | $24.96 | $-0.01 | -0.02% | 37,252 | $24.99 | $24.93 $25.13 |
| Sep 28, 2026 | $24.95 | $24.97 | $24.95 | $24.97 | +$0.01 | +0.04% | 471 | $24.96 | $24.95 $24.97 |
| Sep 25, 2026 | $24.97 | $24.97 | $24.93 | $24.96 | $-0.01 | -0.02% | 10,622 | $24.95 | $24.93 $24.97 |
| Sep 24, 2026 | $24.98 | $24.98 | $24.96 | $24.96 | $-0.01 | -0.05% | 350,564 | $24.98 | $24.96 $24.98 |
| Sep 23, 2026 | $25.05 | $25.05 | $24.98 | $24.98 | $-0.03 | -0.14% | 177,334 | $25.00 | $24.98 $25.05 |
| Sep 22, 2026 | $25.02 | $25.04 | $25.00 | $25.01 | +$0.02 | +0.06% | 77,537 | $25.01 | $25.00 $25.04 |
| Sep 21, 2026 | $24.99 | $25.00 | $24.99 | $25.00 | $-0.01 | -0.02% | 52,973 | $25.00 | $24.99 $25.00 |
| Sep 18, 2026 | $25.00 | $25.14 | $24.99 | $25.00 | $-0.02 | -0.06% | 3,784 | $25.02 | $24.99 $25.14 |
| Sep 17, 2026 | $25.00 | $25.12 | $24.99 | $25.02 | +$0.01 | +0.04% | 215,389 | $25.01 | $24.99 $25.12 |
| Sep 16, 2026 | $25.00 | $25.01 | $25.00 | $25.01 | $-0.01 | -0.04% | 120,814 | $25.01 | $25.00 $25.01 |
| Sep 15, 2026 | $24.98 | $25.02 | $24.98 | $25.02 | +$0.00 | +0.00% | 93,929 | $25.00 | $24.98 $25.02 |
| Sep 14, 2026 | $24.99 | $25.02 | $24.99 | $25.02 | +$0.00 | +0.00% | 80,424 | $25.01 | $24.99 $25.02 |
| Sep 11, 2026 | $25.01 | $25.04 | $25.01 | $25.02 | $-0.03 | -0.12% | 65,499 | $25.02 | $25.01 $25.04 |
| Sep 10, 2026 | $25.04 | $25.05 | $25.03 | $25.05 | $-0.03 | -0.12% | 56,453 | $25.05 | $25.03 $25.05 |
| Sep 9, 2026 | $25.07 | $25.11 | $25.07 | $25.08 | $-0.01 | -0.04% | 62,788 | $25.08 | $25.07 $25.11 |
| Sep 8, 2026 | $25.09 | $25.10 | $25.09 | $25.09 | $-0.02 | -0.06% | 48,941 | $25.10 | $25.09 $25.10 |
| Sep 4, 2026 | $25.08 | $25.10 | $25.08 | $25.10 | +$0.02 | +0.09% | 81,015 | $25.10 | $25.08 $25.10 |
| Sep 3, 2026 | $25.07 | $25.09 | $25.07 | $25.08 | $-0.01 | -0.04% | 555 | $25.08 | $25.07 $25.09 |
| Sep 2, 2026 | $25.19 | $25.19 | $25.06 | $25.09 | +$0.00 | +0.01% | 124,881 | $25.08 | $25.06 $25.19 |
| Sep 1, 2026 | $25.15 | $25.15 | $25.07 | $25.09 | $-0.11 | -0.44% | 161,165 | $25.09 | $25.07 $25.15 |
| Aug 31, 2026 | $25.19 | $25.21 | $25.19 | $25.20 | $-0.02 | -0.06% | 100,804 | $25.21 | $25.19 $25.21 |
| Aug 28, 2026 | $25.25 | $25.25 | $25.21 | $25.21 | $-0.02 | -0.06% | 3,292 | $25.23 | $25.21 $25.25 |
| Aug 27, 2026 | $25.22 | $25.23 | $25.22 | $25.23 | $-0.01 | -0.02% | 1,200 | $25.23 | $25.22 $25.23 |
| Aug 26, 2026 | $25.23 | $25.24 | $25.22 | $25.23 | +$0.00 | +0.00% | 79,481 | $25.24 | $25.22 $25.24 |
| Aug 25, 2026 | $25.21 | $25.23 | $25.21 | $25.23 | +$0.03 | +0.12% | 59,557 | $25.23 | $25.21 $25.23 |
| Aug 24, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.01 | -0.02% | 1,173 | $25.20 | $25.20 $25.20 |