Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.30
+0.05 (0.19%)
Feb 6, 2026, 4:00 PM EST - Market closed
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.29 | 26.32 | 26.28 | 26.30 | 26.30 | 0.19% | 10,044 |
| Feb 5, 2026 | 26.27 | 26.28 | 26.24 | 26.25 | 26.25 | -0.06% | 5,281 |
| Feb 4, 2026 | 26.29 | 26.29 | 26.25 | 26.27 | 26.27 | 0.02% | 6,625 |
| Feb 3, 2026 | 26.28 | 26.31 | 26.24 | 26.26 | 26.26 | 0.06% | 11,173 |
| Feb 2, 2026 | 26.26 | 26.27 | 26.24 | 26.25 | 26.25 | -0.44% | 57,821 |
| Jan 30, 2026 | 26.36 | 26.43 | 26.34 | 26.36 | 26.23 | - | 14,356 |
| Jan 29, 2026 | 26.37 | 26.41 | 26.33 | 26.36 | 26.23 | -0.09% | 22,816 |
| Jan 28, 2026 | 26.36 | 26.41 | 26.36 | 26.39 | 26.26 | 0.11% | 5,410 |
| Jan 27, 2026 | 26.37 | 26.38 | 26.35 | 26.36 | 26.23 | 0.02% | 8,589 |
| Jan 26, 2026 | 26.36 | 26.36 | 26.34 | 26.35 | 26.22 | 0.02% | 4,968 |
| Jan 23, 2026 | 26.33 | 26.35 | 26.33 | 26.35 | 26.22 | 0.11% | 4,106 |
| Jan 22, 2026 | 26.31 | 26.34 | 26.28 | 26.32 | 26.19 | 0.02% | 6,573 |
| Jan 21, 2026 | 26.26 | 26.33 | 26.26 | 26.31 | 26.18 | 0.34% | 9,214 |
| Jan 20, 2026 | 26.24 | 26.26 | 26.22 | 26.22 | 26.09 | -0.46% | 5,188 |
| Jan 16, 2026 | 26.33 | 26.34 | 26.33 | 26.34 | 26.21 | 0.13% | 3,515 |
| Jan 15, 2026 | 26.30 | 26.35 | 26.30 | 26.31 | 26.18 | 0.02% | 3,138 |
| Jan 14, 2026 | 26.27 | 26.31 | 26.27 | 26.30 | 26.17 | 0.08% | 7,831 |
| Jan 13, 2026 | 26.30 | 26.30 | 26.27 | 26.28 | 26.15 | -0.04% | 28,169 |
| Jan 12, 2026 | 26.28 | 26.29 | 26.22 | 26.29 | 26.16 | -0.04% | 15,825 |
| Jan 9, 2026 | 26.27 | 26.30 | 26.27 | 26.30 | 26.17 | 0.10% | 1,856 |
| Jan 8, 2026 | 26.26 | 26.28 | 26.25 | 26.28 | 26.15 | 0.06% | 5,824 |
| Jan 7, 2026 | 26.32 | 26.32 | 26.25 | 26.26 | 26.13 | 0.04% | 31,825 |
| Jan 6, 2026 | 26.30 | 26.30 | 26.23 | 26.25 | 26.12 | 0.08% | 51,640 |
| Jan 5, 2026 | 26.24 | 26.24 | 26.22 | 26.23 | 26.10 | 0.01% | 5,121 |
| Jan 2, 2026 | 26.22 | 26.23 | 26.21 | 26.23 | 26.10 | 0.12% | 3,229 |
| Dec 31, 2025 | 26.19 | 26.22 | 26.18 | 26.20 | 26.07 | 0.04% | 20,377 |
| Dec 30, 2025 | 26.21 | 26.21 | 26.18 | 26.19 | 26.06 | -0.02% | 13,702 |
| Dec 29, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.06 | - | 2,944 |
| Dec 26, 2025 | 26.20 | 26.20 | 26.18 | 26.19 | 26.06 | - | 6,853 |
| Dec 24, 2025 | 26.17 | 26.21 | 26.16 | 26.19 | 26.06 | 0.13% | 28,918 |
| Dec 23, 2025 | 26.15 | 26.16 | 26.15 | 26.16 | 26.03 | -0.02% | 5,680 |
| Dec 22, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 26.03 | -0.02% | 774,412 |
| Dec 19, 2025 | 26.16 | 26.17 | 26.15 | 26.17 | 26.04 | 0.11% | 14,427 |
| Dec 18, 2025 | 26.14 | 26.15 | 26.13 | 26.14 | 26.01 | -0.74% | 5,927 |
| Dec 17, 2025 | 26.34 | 26.34 | 26.32 | 26.33 | 25.96 | -0.02% | 1,755 |
| Dec 16, 2025 | 26.32 | 26.37 | 26.32 | 26.34 | 25.97 | -0.02% | 4,887 |
| Dec 15, 2025 | 26.35 | 26.36 | 26.33 | 26.34 | 25.97 | -0.02% | 387,373 |
| Dec 12, 2025 | 26.34 | 26.36 | 26.34 | 26.35 | 25.98 | 0.02% | 1,937 |
| Dec 11, 2025 | 26.34 | 26.35 | 26.33 | 26.34 | 25.97 | 0.02% | 2,571 |
| Dec 10, 2025 | 26.30 | 26.35 | 26.29 | 26.34 | 25.97 | 0.17% | 574,352 |
| Dec 9, 2025 | 26.30 | 26.33 | 26.28 | 26.29 | 25.92 | -0.15% | 11,036 |
| Dec 8, 2025 | 26.31 | 26.34 | 26.26 | 26.33 | 25.96 | -0.02% | 40,378 |
| Dec 5, 2025 | 26.32 | 26.35 | 26.32 | 26.34 | 25.97 | 0.09% | 4,718 |
| Dec 4, 2025 | 26.25 | 26.33 | 26.25 | 26.31 | 25.94 | -0.05% | 29,956 |
| Dec 3, 2025 | 26.31 | 26.35 | 26.30 | 26.33 | 25.96 | 0.13% | 78,064 |
| Dec 2, 2025 | 26.28 | 26.32 | 26.28 | 26.29 | 25.92 | 0.10% | 381,920 |
| Dec 1, 2025 | 26.27 | 26.34 | 26.25 | 26.27 | 25.90 | -0.59% | 3,584 |
| Nov 28, 2025 | 26.40 | 26.43 | 26.39 | 26.42 | 25.92 | 0.19% | 4,912 |
| Nov 26, 2025 | 26.35 | 26.38 | 26.35 | 26.37 | 25.87 | 0.08% | 1,428 |
| Nov 25, 2025 | 26.29 | 26.37 | 26.28 | 26.35 | 25.85 | 0.25% | 9,375 |