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+0.53%
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%
NUIF — Nuveen US Infrastructure ETF
NasdaqNuveen US Infrastructure ETF
$23.78
+0.10(+0.40%)
- O
- 23.78
- H
- 23.78
- L
- 23.78
- V
- 9.04
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.78
Period Return-5.11%
Period High$26.54
Period Low$23.39
Avg Daily Volume12.7K
Total Trading Days75
NUIF — Historical OHLCV Price & Volume Table
Jun 18, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.78 | $23.78 | $23.78 | $23.78 | +$0.10 | +0.40% | 9 | $23.64 | $23.78 $23.78 |
| Oct 2, 2026 | $23.68 | $23.68 | $23.68 | $23.68 | +$0.19 | +0.81% | 13 | $23.62 | $23.68 $23.68 |
| Oct 1, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | +$0.11 | +0.45% | 42 | $23.42 | $23.49 $23.49 |
| Sep 30, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | $-0.15 | -0.63% | 102 | $23.40 | $23.39 $23.39 |
| Sep 29, 2026 | $23.53 | $23.53 | $23.53 | $23.53 | +$0.07 | +0.30% | 11 | $23.45 | $23.53 $23.53 |
| Sep 28, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $-0.06 | -0.24% | 62 | $23.48 | $23.46 $23.46 |
| Sep 25, 2026 | $23.52 | $23.52 | $23.52 | $23.52 | $-0.09 | -0.39% | 30 | $23.54 | $23.52 $23.52 |
| Sep 24, 2026 | $23.61 | $23.61 | $23.61 | $23.61 | $-0.13 | -0.56% | 11 | $23.72 | $23.61 $23.61 |
| Sep 23, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $-0.19 | -0.79% | 37 | $23.82 | $23.75 $23.75 |
| Sep 22, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | $-0.08 | -0.34% | 10 | $23.96 | $23.93 $23.93 |
| Sep 21, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | $-0.14 | -0.59% | 27 | $24.04 | $24.02 $24.02 |
| Sep 18, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $-0.16 | -0.67% | 60 | $24.20 | $24.16 $24.16 |
| Sep 17, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.15 | +0.64% | 9 | $24.20 | $24.32 $24.32 |
| Sep 16, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $-0.10 | -0.42% | 10 | $24.20 | $24.17 $24.17 |
| Sep 15, 2026 | $24.42 | $24.42 | $24.27 | $24.27 | $-0.23 | -0.92% | 215 | $24.42 | $24.27 $24.42 |
| Sep 14, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $-0.16 | -0.66% | 89 | $24.61 | $24.50 $24.50 |
| Sep 11, 2026 | $24.63 | $24.66 | $24.63 | $24.66 | $-0.04 | -0.16% | 248 | $24.64 | $24.63 $24.66 |
| Sep 10, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | $-0.24 | -0.96% | 70 | $24.73 | $24.70 $24.70 |
| Sep 9, 2026 | $24.87 | $24.94 | $24.87 | $24.94 | $-0.22 | -0.88% | 20,195 | $24.94 | $24.87 $24.94 |
| Sep 8, 2026 | $25.18 | $25.18 | $25.16 | $25.16 | +$0.14 | +0.57% | 356 | $25.18 | $25.16 $25.18 |
| Sep 4, 2026 | $25.02 | $25.02 | $25.01 | $25.01 | $-0.07 | -0.27% | 1,518 | $25.02 | $25.01 $25.02 |
| Sep 3, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +$0.11 | +0.45% | 18 | $25.05 | $25.08 $25.08 |
| Sep 2, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | $-0.01 | -0.04% | 28 | $24.86 | $24.97 $24.97 |
| Sep 1, 2026 | $24.97 | $24.98 | $24.97 | $24.98 | $-0.05 | -0.20% | 1,008 | $24.97 | $24.97 $24.98 |
| Aug 31, 2026 | $24.91 | $25.03 | $24.91 | $25.03 | +$0.12 | +0.47% | 1,021 | $24.91 | $24.91 $25.03 |
| Aug 28, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | $-0.13 | -0.50% | 12 | $24.99 | $24.91 $24.91 |
| Aug 27, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $-0.22 | -0.87% | 18 | $25.23 | $25.04 $25.04 |
| Aug 26, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +$0.28 | +1.11% | 8 | $25.14 | $25.26 $25.26 |
| Aug 25, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.06 | -0.24% | 47 | $25.01 | $24.98 $24.98 |
| Aug 24, 2026 | $24.96 | $25.04 | $24.96 | $25.04 | +$0.09 | +0.36% | 146 | $24.94 | $24.96 $25.04 |