Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.05
-0.02 (-0.08%)
At close: Jul 24, 2025, 4:00 PM
26.05
0.00 (0.00%)
After-hours: Jul 24, 2025, 4:15 PM EDT
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 26.03 | 26.08 | 26.03 | 26.07 | 26.07 | 0.25% | 4,721 |
| Jul 22, 2025 | 26.00 | 26.01 | 25.99 | 26.01 | 26.01 | 0.08% | 1,807 |
| Jul 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.10% | 194 |
| Jul 18, 2025 | 25.99 | 25.99 | 25.96 | 25.96 | 25.96 | 0.02% | 589 |
| Jul 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.06% | 637 |
| Jul 16, 2025 | 25.97 | 25.98 | 25.97 | 25.97 | 25.97 | -0.04% | 4,236 |
| Jul 15, 2025 | 25.99 | 26.08 | 25.98 | 25.98 | 25.98 | -0.10% | 1,786 |
| Jul 14, 2025 | 26.01 | 26.02 | 26.00 | 26.01 | 26.01 | 0.02% | 1,600 |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.06% | 33 |
| Jul 10, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.02% | 219 |
| Jul 9, 2025 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | 0.02% | 2,789 |
| Jul 8, 2025 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | -0.04% | 1,288 |
| Jul 7, 2025 | 26.08 | 26.09 | 25.99 | 26.02 | 26.02 | -0.25% | 8,797 |
| Jul 3, 2025 | 25.99 | 26.08 | 25.99 | 26.08 | 26.08 | 0.52% | 9,715 |
| Jul 2, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.02% | 976 |
| Jul 1, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.95 | -0.40% | 210 |
| Jun 30, 2025 | 26.03 | 26.15 | 26.03 | 26.06 | 25.93 | 0.25% | 3,058 |
| Jun 27, 2025 | 25.97 | 26.01 | 25.96 | 25.99 | 25.87 | 0.15% | 3,668 |
| Jun 26, 2025 | 25.95 | 25.96 | 25.93 | 25.95 | 25.83 | 0.10% | 1,668 |
| Jun 25, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.80 | -0.04% | 172 |
| Jun 24, 2025 | 25.93 | 25.94 | 25.92 | 25.94 | 25.81 | 0.10% | 1,519 |
| Jun 23, 2025 | 25.89 | 25.95 | 25.88 | 25.91 | 25.79 | 0.21% | 2,274 |
| Jun 20, 2025 | 25.86 | 25.87 | 25.85 | 25.86 | 25.73 | 0.08% | 1,016 |
| Jun 18, 2025 | 25.82 | 25.84 | 25.82 | 25.84 | 25.71 | 0.04% | 3,497 |
| Jun 17, 2025 | 25.83 | 25.91 | 25.82 | 25.83 | 25.70 | 0.02% | 2,817 |
| Jun 16, 2025 | 25.84 | 25.87 | 25.82 | 25.82 | 25.70 | 0.17% | 2,363 |
| Jun 13, 2025 | 25.79 | 25.86 | 25.78 | 25.78 | 25.65 | -0.06% | 4,458 |
| Jun 12, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.67 | - | 315 |
| Jun 11, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.67 | 0.10% | 1,179 |
| Jun 10, 2025 | 25.75 | 25.80 | 25.68 | 25.77 | 25.64 | 0.02% | 17,282 |
| Jun 9, 2025 | 25.74 | 25.77 | 25.74 | 25.76 | 25.64 | 0.14% | 628 |
| Jun 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.61 | 0.06% | 528 |
| Jun 5, 2025 | 25.72 | 25.73 | 25.62 | 25.71 | 25.59 | - | 217,334 |
| Jun 4, 2025 | 25.69 | 25.72 | 25.63 | 25.71 | 25.59 | 0.18% | 3,572 |
| Jun 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.55 | 0.08% | 585 |
| Jun 2, 2025 | 25.63 | 25.70 | 25.62 | 25.65 | 25.53 | -0.37% | 2,895 |
| May 30, 2025 | 25.73 | 25.74 | 25.71 | 25.74 | 25.49 | 0.10% | 3,528 |
| May 29, 2025 | 25.72 | 25.84 | 25.72 | 25.72 | 25.46 | -0.08% | 1,628 |
| May 28, 2025 | 25.72 | 25.81 | 25.71 | 25.74 | 25.48 | 0.05% | 6,106 |
| May 27, 2025 | 25.68 | 25.75 | 25.68 | 25.72 | 25.47 | 0.48% | 3,889 |
| May 23, 2025 | 25.60 | 25.63 | 25.56 | 25.60 | 25.35 | - | 2,560 |
| May 22, 2025 | 25.59 | 25.63 | 25.58 | 25.60 | 25.35 | -0.04% | 2,422 |
| May 21, 2025 | 25.60 | 25.61 | 25.58 | 25.61 | 25.36 | -0.18% | 1,345 |
| May 20, 2025 | 25.66 | 25.75 | 25.66 | 25.66 | 25.40 | -0.01% | 2,681 |
| May 19, 2025 | 25.64 | 25.66 | 25.64 | 25.66 | 25.40 | -0.07% | 359 |
| May 16, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.42 | 0.23% | 729 |
| May 15, 2025 | 25.62 | 25.70 | 25.58 | 25.62 | 25.36 | 0.08% | 10,355 |
| May 14, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.34 | -0.14% | 5,491 |
| May 13, 2025 | 25.61 | 25.63 | 25.60 | 25.63 | 25.38 | 0.19% | 8,770 |
| May 12, 2025 | 25.54 | 25.60 | 25.54 | 25.58 | 25.33 | 0.44% | 1,505 |