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%
NCPB — Nuveen Core Plus Bond ETF
NasdaqNuveen Core Plus Bond ETF
$23.70
-0.02(-0.07%)
- O
- 23.69
- H
- 23.70
- L
- 23.64
- V
- 10.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.70
Period Return-3.91%
Period High$25.74
Period Low$23.64
Avg Daily Volume5.5K
Total Trading Days365
NCPB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.69 | $23.70 | $23.64 | $23.70 | $-0.02 | -0.07% | 10,019 | $23.69 | $23.64 $23.70 |
| Oct 2, 2026 | $23.80 | $23.80 | $23.71 | $23.72 | $-0.01 | -0.06% | 16,135 | $23.75 | $23.71 $23.80 |
| Oct 1, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | $-0.06 | -0.23% | 1,877 | $23.73 | $23.73 $23.73 |
| Sep 30, 2026 | $23.77 | $23.80 | $23.75 | $23.79 | $-0.05 | -0.20% | 32,203 | $23.77 | $23.75 $23.80 |
| Sep 29, 2026 | $23.82 | $23.84 | $23.82 | $23.84 | $-0.06 | -0.25% | 1,441 | $23.84 | $23.82 $23.84 |
| Sep 28, 2026 | $23.91 | $23.91 | $23.89 | $23.90 | $-0.10 | -0.42% | 11,454 | $23.90 | $23.89 $23.91 |
| Sep 25, 2026 | $24.00 | $24.00 | $23.99 | $24.00 | +$0.01 | +0.02% | 103,374 | $24.00 | $23.99 $24.00 |
| Sep 24, 2026 | $24.02 | $24.02 | $23.99 | $23.99 | $-0.13 | -0.54% | 1,863 | $24.02 | $23.99 $24.02 |
| Sep 23, 2026 | $24.11 | $24.14 | $24.10 | $24.12 | $-0.19 | -0.80% | 1,971 | $24.12 | $24.10 $24.14 |
| Sep 22, 2026 | $24.33 | $24.33 | $24.30 | $24.32 | +$0.02 | +0.09% | 2,121 | $24.32 | $24.30 $24.33 |
| Sep 21, 2026 | $24.29 | $24.30 | $24.29 | $24.30 | +$0.05 | +0.21% | 1,374 | $24.29 | $24.29 $24.30 |
| Sep 18, 2026 | $24.26 | $24.26 | $24.25 | $24.25 | $-0.07 | -0.29% | 2,711 | $24.26 | $24.25 $24.26 |
| Sep 17, 2026 | $24.31 | $24.32 | $24.30 | $24.32 | +$0.10 | +0.41% | 5,719 | $24.31 | $24.30 $24.32 |
| Sep 16, 2026 | $24.23 | $24.30 | $24.22 | $24.22 | +$0.00 | +0.00% | 12,482 | $24.26 | $24.22 $24.30 |
| Sep 15, 2026 | $24.22 | $24.23 | $24.21 | $24.22 | $-0.03 | -0.12% | 6,068 | $24.22 | $24.21 $24.23 |
| Sep 14, 2026 | $24.22 | $24.26 | $24.21 | $24.25 | +$0.00 | +0.00% | 105,139 | $24.22 | $24.21 $24.26 |
| Sep 11, 2026 | $24.24 | $24.25 | $24.24 | $24.25 | $-0.01 | -0.06% | 3,873 | $24.24 | $24.24 $24.25 |
| Sep 10, 2026 | $24.28 | $24.29 | $24.25 | $24.26 | $-0.14 | -0.58% | 10,234 | $24.26 | $24.25 $24.29 |
| Sep 9, 2026 | $24.44 | $24.44 | $24.40 | $24.40 | $-0.04 | -0.17% | 627 | $24.44 | $24.40 $24.44 |
| Sep 8, 2026 | $24.47 | $24.47 | $24.44 | $24.44 | $-0.01 | -0.05% | 989 | $24.46 | $24.44 $24.47 |
| Sep 4, 2026 | $24.47 | $24.47 | $24.46 | $24.46 | +$0.01 | +0.02% | 1,259 | $24.47 | $24.46 $24.47 |
| Sep 3, 2026 | $24.47 | $24.48 | $24.45 | $24.45 | +$0.03 | +0.12% | 931 | $24.46 | $24.45 $24.48 |
| Sep 2, 2026 | $24.43 | $24.44 | $24.41 | $24.42 | $-0.01 | -0.02% | 1,420 | $24.42 | $24.41 $24.44 |
| Sep 1, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $-0.15 | -0.61% | 1,086 | $24.44 | $24.43 $24.43 |
| Aug 31, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.02 | -0.06% | 4,230 | $24.58 | $24.58 $24.58 |
| Aug 28, 2026 | $24.68 | $24.68 | $24.59 | $24.59 | $-0.06 | -0.22% | 4,978 | $24.68 | $24.59 $24.68 |
| Aug 27, 2026 | $24.68 | $24.68 | $24.64 | $24.65 | $-0.00 | +0.00% | 32,616 | $24.68 | $24.64 $24.68 |
| Aug 26, 2026 | $24.67 | $24.67 | $24.65 | $24.65 | $-0.04 | -0.16% | 823 | $24.66 | $24.65 $24.67 |
| Aug 25, 2026 | $24.63 | $24.69 | $24.63 | $24.69 | +$0.13 | +0.51% | 7,161 | $24.66 | $24.63 $24.69 |
| Aug 24, 2026 | $24.56 | $24.58 | $24.56 | $24.56 | +$0.03 | +0.10% | 15,611 | $24.56 | $24.56 $24.58 |