NPF Core Equity ETF (NPFE)
BATS: NPFE · Real-Time Price · USD
26.17
-0.25 (-0.95%)
At close: May 15, 2026, 4:00 PM EDT
26.17
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
NPFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.27 | 26.28 | 26.17 | 26.17 | 26.17 | -0.95% | 7,182 |
| May 14, 2026 | 26.42 | 26.47 | 26.41 | 26.43 | 26.43 | 0.77% | 2,488 |
| May 13, 2026 | 26.03 | 26.23 | 26.03 | 26.23 | 26.23 | 0.62% | 6,443 |
| May 12, 2026 | 26.03 | 26.06 | 25.93 | 26.06 | 26.06 | -0.35% | 4,398 |
| May 11, 2026 | 26.21 | 26.24 | 26.14 | 26.16 | 26.16 | -0.04% | 7,012 |
| May 8, 2026 | 26.23 | 26.23 | 26.12 | 26.17 | 26.17 | -0.12% | 2,437 |
| May 7, 2026 | 26.35 | 26.38 | 26.20 | 26.20 | 26.20 | -0.93% | 407 |
| May 6, 2026 | 26.34 | 26.51 | 26.34 | 26.44 | 26.44 | 1.16% | 2,622 |
| May 5, 2026 | 26.04 | 26.21 | 26.04 | 26.14 | 26.14 | -0.10% | 10,204 |
| May 4, 2026 | 26.25 | 26.34 | 26.14 | 26.17 | 26.17 | -0.56% | 6,190 |
| May 1, 2026 | 26.31 | 26.48 | 26.31 | 26.31 | 26.31 | -0.09% | 2,769 |
| Apr 30, 2026 | 26.08 | 26.34 | 26.08 | 26.34 | 26.34 | 0.94% | 3,403 |
| Apr 29, 2026 | 26.08 | 26.09 | 26.05 | 26.09 | 26.09 | -0.17% | 1,102 |
| Apr 28, 2026 | 26.18 | 26.18 | 26.08 | 26.14 | 26.14 | -0.96% | 37,612 |
| Apr 27, 2026 | 26.37 | 26.39 | 26.35 | 26.39 | 26.39 | -0.15% | 2,649 |
| Apr 24, 2026 | 26.30 | 26.46 | 26.28 | 26.43 | 26.43 | 0.51% | 3,762 |
| Apr 23, 2026 | 26.39 | 26.39 | 26.12 | 26.30 | 26.30 | -0.33% | 12,205 |
| Apr 22, 2026 | 26.32 | 26.39 | 26.31 | 26.39 | 26.39 | 0.71% | 4,830 |
| Apr 21, 2026 | 26.53 | 26.53 | 26.20 | 26.20 | 26.20 | -0.53% | 4,789 |
| Apr 20, 2026 | 26.28 | 26.36 | 26.28 | 26.34 | 26.34 | -0.21% | 3,985 |
| Apr 17, 2026 | 26.42 | 26.48 | 26.39 | 26.39 | 26.39 | 1.41% | 7,618 |
| Apr 16, 2026 | 26.05 | 26.07 | 25.96 | 26.03 | 26.03 | 0.23% | 21,654 |
| Apr 15, 2026 | 25.89 | 25.97 | 25.87 | 25.97 | 25.97 | 0.23% | 2,810 |
| Apr 14, 2026 | 25.93 | 25.93 | 25.91 | 25.91 | 25.91 | 0.87% | 3,129 |
| Apr 13, 2026 | 25.38 | 25.68 | 25.38 | 25.68 | 25.68 | 1.17% | 361 |
| Apr 10, 2026 | 25.44 | 25.48 | 25.39 | 25.39 | 25.39 | 0.02% | 2,435 |
| Apr 9, 2026 | 25.28 | 25.41 | 25.28 | 25.38 | 25.38 | 0.43% | 804 |
| Apr 8, 2026 | 25.28 | 25.28 | 25.21 | 25.27 | 25.27 | 3.26% | 20,627 |
| Apr 7, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.20% | 5 |
| Apr 6, 2026 | 24.51 | 24.52 | 24.51 | 24.52 | 24.52 | 0.17% | 284 |
| Apr 2, 2026 | 24.51 | 24.51 | 24.45 | 24.48 | 24.48 | 0.18% | 10,629 |
| Apr 1, 2026 | 24.47 | 24.47 | 24.44 | 24.44 | 24.44 | 0.92% | 280 |
| Mar 31, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.80% | 100 |
| Mar 30, 2026 | 23.67 | 23.67 | 23.56 | 23.56 | 23.56 | -0.72% | 21,830 |
| Mar 27, 2026 | 23.91 | 23.99 | 23.73 | 23.73 | 23.73 | -1.39% | 4,400 |
| Mar 26, 2026 | 24.34 | 24.34 | 24.06 | 24.06 | 24.06 | -2.10% | 3,003 |
| Mar 25, 2026 | 24.65 | 24.65 | 24.55 | 24.58 | 24.58 | 0.29% | 4,122 |
| Mar 24, 2026 | 24.55 | 24.60 | 24.51 | 24.51 | 24.51 | 0.15% | 490 |
| Mar 23, 2026 | 24.73 | 24.73 | 24.47 | 24.47 | 24.47 | 1.20% | 14,617 |
| Mar 20, 2026 | 24.49 | 24.51 | 24.13 | 24.18 | 24.18 | -1.62% | 7,365 |
| Mar 19, 2026 | 24.50 | 24.59 | 24.44 | 24.58 | 24.58 | 0.29% | 7,342 |
| Mar 18, 2026 | 24.66 | 24.70 | 24.51 | 24.51 | 24.51 | -0.95% | 8,784 |
| Mar 17, 2026 | 24.78 | 24.81 | 24.70 | 24.74 | 24.74 | 0.25% | 3,251 |
| Mar 16, 2026 | 24.71 | 24.77 | 24.65 | 24.68 | 24.68 | 0.94% | 8,487 |
| Mar 13, 2026 | 24.64 | 24.70 | 24.45 | 24.45 | 24.45 | -0.18% | 9,537 |
| Mar 12, 2026 | 24.73 | 24.73 | 24.49 | 24.49 | 24.49 | -1.60% | 1,334 |