Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.34
+0.04 (0.13%)
Jan 16, 2026, 3:10 PM EST - Market open
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 26.30 | 26.35 | 26.30 | 26.31 | 26.31 | 0.02% | 3,138 |
| Jan 14, 2026 | 26.27 | 26.31 | 26.27 | 26.30 | 26.30 | 0.08% | 7,831 |
| Jan 13, 2026 | 26.30 | 26.30 | 26.27 | 26.28 | 26.28 | -0.04% | 28,169 |
| Jan 12, 2026 | 26.28 | 26.29 | 26.22 | 26.29 | 26.29 | -0.04% | 15,825 |
| Jan 9, 2026 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 0.10% | 1,856 |
| Jan 8, 2026 | 26.26 | 26.28 | 26.25 | 26.28 | 26.28 | 0.06% | 5,824 |
| Jan 7, 2026 | 26.32 | 26.32 | 26.25 | 26.26 | 26.26 | 0.04% | 31,825 |
| Jan 6, 2026 | 26.30 | 26.30 | 26.23 | 26.25 | 26.25 | 0.08% | 51,640 |
| Jan 5, 2026 | 26.24 | 26.24 | 26.22 | 26.23 | 26.23 | 0.01% | 5,121 |
| Jan 2, 2026 | 26.22 | 26.23 | 26.21 | 26.23 | 26.23 | 0.12% | 3,229 |
| Dec 31, 2025 | 26.19 | 26.22 | 26.18 | 26.20 | 26.20 | 0.04% | 20,377 |
| Dec 30, 2025 | 26.21 | 26.21 | 26.18 | 26.19 | 26.19 | -0.02% | 13,702 |
| Dec 29, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | - | 2,944 |
| Dec 26, 2025 | 26.20 | 26.20 | 26.18 | 26.19 | 26.19 | - | 6,853 |
| Dec 24, 2025 | 26.17 | 26.21 | 26.16 | 26.19 | 26.19 | 0.13% | 28,918 |
| Dec 23, 2025 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | -0.02% | 5,680 |
| Dec 22, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 26.16 | -0.02% | 774,412 |
| Dec 19, 2025 | 26.16 | 26.17 | 26.15 | 26.17 | 26.17 | 0.11% | 14,427 |
| Dec 18, 2025 | 26.14 | 26.15 | 26.13 | 26.14 | 26.14 | -0.74% | 5,927 |
| Dec 17, 2025 | 26.34 | 26.34 | 26.32 | 26.33 | 26.09 | -0.02% | 1,755 |
| Dec 16, 2025 | 26.32 | 26.37 | 26.32 | 26.34 | 26.09 | -0.02% | 4,887 |
| Dec 15, 2025 | 26.35 | 26.36 | 26.33 | 26.34 | 26.10 | -0.02% | 387,373 |
| Dec 12, 2025 | 26.34 | 26.36 | 26.34 | 26.35 | 26.10 | 0.02% | 1,937 |
| Dec 11, 2025 | 26.34 | 26.35 | 26.33 | 26.34 | 26.10 | 0.02% | 2,571 |
| Dec 10, 2025 | 26.30 | 26.35 | 26.29 | 26.34 | 26.09 | 0.17% | 574,352 |
| Dec 9, 2025 | 26.30 | 26.33 | 26.28 | 26.29 | 26.05 | -0.15% | 11,036 |
| Dec 8, 2025 | 26.31 | 26.34 | 26.26 | 26.33 | 26.09 | -0.02% | 40,378 |
| Dec 5, 2025 | 26.32 | 26.35 | 26.32 | 26.34 | 26.09 | 0.09% | 4,718 |
| Dec 4, 2025 | 26.25 | 26.33 | 26.25 | 26.31 | 26.07 | -0.05% | 29,956 |
| Dec 3, 2025 | 26.31 | 26.35 | 26.30 | 26.33 | 26.08 | 0.13% | 78,064 |
| Dec 2, 2025 | 26.28 | 26.32 | 26.28 | 26.29 | 26.05 | 0.10% | 381,920 |
| Dec 1, 2025 | 26.27 | 26.34 | 26.25 | 26.27 | 26.02 | -0.59% | 3,584 |
| Nov 28, 2025 | 26.40 | 26.43 | 26.39 | 26.42 | 26.05 | 0.19% | 4,912 |
| Nov 26, 2025 | 26.35 | 26.38 | 26.35 | 26.37 | 26.00 | 0.08% | 1,428 |
| Nov 25, 2025 | 26.29 | 26.37 | 26.28 | 26.35 | 25.98 | 0.25% | 9,375 |
| Nov 24, 2025 | 26.26 | 26.30 | 26.26 | 26.28 | 25.91 | 0.13% | 6,518 |
| Nov 21, 2025 | 26.27 | 26.27 | 26.25 | 26.25 | 25.88 | 0.15% | 2,785 |
| Nov 20, 2025 | 26.26 | 26.29 | 26.21 | 26.21 | 25.84 | -0.10% | 22,372 |
| Nov 19, 2025 | 26.23 | 26.24 | 26.23 | 26.24 | 25.86 | -0.02% | 3,993 |
| Nov 18, 2025 | 26.22 | 26.27 | 26.20 | 26.24 | 25.87 | -0.07% | 7,346 |
| Nov 17, 2025 | 26.29 | 26.30 | 26.25 | 26.26 | 25.89 | -0.08% | 3,518 |
| Nov 14, 2025 | 26.25 | 26.30 | 26.25 | 26.28 | 25.91 | 0.02% | 5,731 |
| Nov 13, 2025 | 26.31 | 26.31 | 26.28 | 26.28 | 25.90 | -0.26% | 3,646 |
| Nov 12, 2025 | 26.33 | 26.34 | 26.33 | 26.34 | 25.97 | 0.06% | 3,895 |
| Nov 11, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 25.95 | 0.08% | 2,482 |
| Nov 10, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 25.93 | 0.19% | 1,180 |
| Nov 7, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 25.88 | -0.02% | 578 |
| Nov 6, 2025 | 26.25 | 26.28 | 26.25 | 26.26 | 25.89 | -0.15% | 4,018 |
| Nov 5, 2025 | 26.31 | 26.31 | 26.29 | 26.30 | 25.93 | 0.02% | 2,859 |
| Nov 4, 2025 | 26.31 | 26.31 | 26.29 | 26.30 | 25.92 | -0.11% | 1,757 |