Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
25.78
+0.08 (0.33%)
Mar 7, 2025, 4:00 PM EST - Market closed
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.33% | 213 |
| Mar 6, 2025 | 25.70 | 25.71 | 25.69 | 25.70 | 25.70 | -0.23% | 1,220 |
| Mar 5, 2025 | 25.76 | 25.78 | 25.76 | 25.76 | 25.76 | - | 719 |
| Mar 4, 2025 | 25.73 | 25.78 | 25.71 | 25.76 | 25.76 | 0.09% | 1,088 |
| Mar 3, 2025 | 25.78 | 25.84 | 25.73 | 25.73 | 25.73 | -0.74% | 1,473 |
| Feb 28, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.80 | -0.01% | 1,177 |
| Feb 27, 2025 | 25.91 | 25.98 | 25.89 | 25.93 | 25.80 | 0.17% | 4,463 |
| Feb 26, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.76 | 0.02% | 1,185 |
| Feb 25, 2025 | 25.87 | 25.91 | 25.87 | 25.88 | 25.75 | 0.10% | 1,481 |
| Feb 24, 2025 | 25.88 | 25.95 | 25.85 | 25.85 | 25.73 | 0.04% | 1,264 |
| Feb 21, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.72 | 0.10% | 947 |
| Feb 20, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.70 | -0.02% | 107 |
| Feb 19, 2025 | 25.81 | 25.83 | 25.81 | 25.82 | 25.70 | -0.02% | 1,416 |
| Feb 18, 2025 | 25.83 | 25.93 | 25.83 | 25.83 | 25.71 | -0.04% | 3,348 |
| Feb 14, 2025 | 25.84 | 25.90 | 25.81 | 25.84 | 25.72 | 0.25% | 5,847 |
| Feb 13, 2025 | 25.78 | 25.85 | 25.77 | 25.77 | 25.65 | 0.10% | 3,179 |
| Feb 12, 2025 | 25.72 | 25.77 | 25.72 | 25.75 | 25.63 | -0.06% | 658 |
| Feb 11, 2025 | 25.78 | 25.78 | 25.76 | 25.76 | 25.64 | -0.10% | 4,923 |
| Feb 10, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.67 | 0.14% | 587 |
| Feb 7, 2025 | 25.77 | 25.77 | 25.75 | 25.75 | 25.63 | -0.08% | 2,044 |
| Feb 6, 2025 | 25.79 | 25.79 | 25.73 | 25.77 | 25.65 | 0.10% | 2,999 |
| Feb 5, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.63 | 0.21% | 3,128 |
| Feb 4, 2025 | 25.71 | 25.72 | 25.69 | 25.69 | 25.57 | 0.08% | 766 |
| Feb 3, 2025 | 25.68 | 25.68 | 25.67 | 25.67 | 25.55 | -0.41% | 444 |
| Jan 31, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.55 | 0.02% | 2 |
| Jan 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.55 | 0.06% | 79 |
| Jan 29, 2025 | 25.73 | 25.78 | 25.73 | 25.76 | 25.53 | 0.02% | 2,767 |
| Jan 28, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.53 | 0.14% | 504 |
| Jan 27, 2025 | 25.71 | 25.77 | 25.71 | 25.72 | 25.49 | 0.06% | 498,256 |
| Jan 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.48 | 0.08% | 40 |
| Jan 23, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.46 | 0.04% | 4 |
| Jan 22, 2025 | 25.71 | 25.71 | 25.67 | 25.67 | 25.45 | -0.23% | 833 |
| Jan 21, 2025 | 25.65 | 25.73 | 25.65 | 25.73 | 25.51 | 0.49% | 403 |
| Jan 17, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.39 | 0.18% | 39 |
| Jan 16, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.34 | 0.10% | 56 |
| Jan 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.32 | 0.39% | 1 |
| Jan 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.22 | - | 1 |
| Jan 13, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.22 | -0.16% | 3 |
| Jan 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.26 | -0.22% | 40 |
| Jan 8, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.31 | -0.16% | 154 |
| Jan 7, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.35 | -0.16% | 117 |
| Jan 6, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.39 | -0.04% | 163 |
| Jan 3, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.40 | 0.14% | 1,474,969 |
| Jan 2, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.37 | 0.08% | 119 |
| Dec 31, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.35 | -0.08% | 104 |
| Dec 30, 2024 | 25.61 | 25.61 | 25.59 | 25.59 | 25.37 | -0.02% | 517 |
| Dec 27, 2024 | 25.68 | 25.68 | 25.58 | 25.59 | 25.37 | -0.14% | 1,936 |
| Dec 26, 2024 | 25.59 | 25.63 | 25.59 | 25.63 | 25.41 | -0.04% | 208 |
| Dec 24, 2024 | 25.63 | 25.64 | 25.63 | 25.64 | 25.42 | 0.23% | 437 |
| Dec 23, 2024 | 25.58 | 25.58 | 25.54 | 25.58 | 25.36 | 0.04% | 425 |