Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.21
-0.03 (-0.11%)
Nov 20, 2025, 4:00 PM EST - Market closed
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 26.26 | 26.29 | 26.21 | 26.21 | 26.21 | -0.10% | 22,372 |
| Nov 19, 2025 | 26.23 | 26.24 | 26.23 | 26.24 | 26.24 | -0.02% | 3,993 |
| Nov 18, 2025 | 26.22 | 26.27 | 26.20 | 26.24 | 26.24 | -0.07% | 7,346 |
| Nov 17, 2025 | 26.29 | 26.30 | 26.25 | 26.26 | 26.26 | -0.08% | 3,518 |
| Nov 14, 2025 | 26.25 | 26.30 | 26.25 | 26.28 | 26.28 | 0.02% | 5,731 |
| Nov 13, 2025 | 26.31 | 26.31 | 26.28 | 26.28 | 26.28 | -0.26% | 3,646 |
| Nov 12, 2025 | 26.33 | 26.34 | 26.33 | 26.34 | 26.34 | 0.06% | 3,895 |
| Nov 11, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | 0.08% | 2,482 |
| Nov 10, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.19% | 1,180 |
| Nov 7, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | -0.02% | 578 |
| Nov 6, 2025 | 26.25 | 26.28 | 26.25 | 26.26 | 26.26 | -0.15% | 4,018 |
| Nov 5, 2025 | 26.31 | 26.31 | 26.29 | 26.30 | 26.30 | 0.02% | 2,859 |
| Nov 4, 2025 | 26.31 | 26.31 | 26.29 | 26.30 | 26.30 | -0.11% | 1,757 |
| Nov 3, 2025 | 26.24 | 26.37 | 26.24 | 26.33 | 26.33 | -0.59% | 10,728 |
| Oct 31, 2025 | 26.48 | 26.54 | 26.47 | 26.48 | 26.35 | 0.09% | 2,579 |
| Oct 30, 2025 | 26.46 | 26.48 | 26.41 | 26.46 | 26.33 | -0.19% | 3,189 |
| Oct 29, 2025 | 26.52 | 26.61 | 26.50 | 26.51 | 26.37 | -0.13% | 3,845 |
| Oct 28, 2025 | 26.54 | 26.55 | 26.52 | 26.54 | 26.41 | 0.13% | 9,863 |
| Oct 27, 2025 | 26.51 | 26.61 | 26.50 | 26.51 | 26.37 | 0.13% | 6,689 |
| Oct 24, 2025 | 26.48 | 26.48 | 26.46 | 26.47 | 26.34 | 0.13% | 4,752 |
| Oct 23, 2025 | 26.42 | 26.44 | 26.40 | 26.44 | 26.31 | 0.08% | 6,997 |
| Oct 22, 2025 | 26.40 | 26.48 | 26.40 | 26.42 | 26.29 | 0.02% | 12,778 |
| Oct 21, 2025 | 26.46 | 26.49 | 26.41 | 26.41 | 26.28 | 0.06% | 10,229 |
| Oct 20, 2025 | 26.39 | 26.42 | 26.36 | 26.40 | 26.27 | 0.04% | 5,425 |
| Oct 17, 2025 | 26.37 | 26.40 | 26.37 | 26.39 | 26.26 | -0.02% | 886 |
| Oct 16, 2025 | 26.38 | 26.42 | 26.38 | 26.39 | 26.26 | 0.17% | 7,990 |
| Oct 15, 2025 | 26.36 | 26.36 | 26.32 | 26.35 | 26.22 | 0.19% | 6,673 |
| Oct 14, 2025 | 26.26 | 26.31 | 26.26 | 26.30 | 26.17 | 0.04% | 2,116 |
| Oct 13, 2025 | 26.27 | 26.30 | 26.27 | 26.29 | 26.16 | 0.23% | 823 |
| Oct 10, 2025 | 26.29 | 26.29 | 26.23 | 26.23 | 26.10 | -0.49% | 2,013 |
| Oct 9, 2025 | 26.37 | 26.37 | 26.36 | 26.36 | 26.23 | -0.11% | 2,886 |
| Oct 8, 2025 | 26.35 | 26.39 | 26.35 | 26.39 | 26.26 | 0.10% | 7,558 |
| Oct 7, 2025 | 26.45 | 26.45 | 26.36 | 26.36 | 26.23 | -0.10% | 4,800 |
| Oct 6, 2025 | 26.38 | 26.40 | 26.38 | 26.39 | 26.26 | 0.06% | 8,926 |
| Oct 3, 2025 | 26.45 | 26.45 | 26.37 | 26.37 | 26.24 | 0.02% | 72,790 |
| Oct 2, 2025 | 26.36 | 26.39 | 26.17 | 26.37 | 26.24 | - | 6,451 |
| Oct 1, 2025 | 26.35 | 26.42 | 26.32 | 26.37 | 26.24 | -0.49% | 6,557 |
| Sep 30, 2025 | 26.48 | 26.57 | 26.46 | 26.50 | 26.23 | 0.09% | 50,505 |
| Sep 29, 2025 | 26.48 | 26.57 | 26.45 | 26.47 | 26.21 | -0.02% | 17,178 |
| Sep 26, 2025 | 26.54 | 26.55 | 26.46 | 26.48 | 26.21 | 0.08% | 17,102 |
| Sep 25, 2025 | 26.45 | 26.47 | 26.44 | 26.46 | 26.19 | -0.09% | 4,387 |
| Sep 24, 2025 | 26.49 | 26.49 | 26.47 | 26.48 | 26.22 | -0.09% | 75,175 |
| Sep 23, 2025 | 26.49 | 26.55 | 26.47 | 26.51 | 26.24 | 0.09% | 10,189 |
| Sep 22, 2025 | 26.49 | 26.56 | 26.46 | 26.48 | 26.22 | -0.04% | 13,750 |
| Sep 19, 2025 | 26.47 | 26.55 | 26.47 | 26.49 | 26.23 | 0.09% | 6,425 |
| Sep 18, 2025 | 26.50 | 26.52 | 26.45 | 26.47 | 26.20 | 0.19% | 7,772 |
| Sep 17, 2025 | 26.42 | 26.47 | 26.41 | 26.42 | 26.15 | -0.04% | 62,821 |
| Sep 16, 2025 | 26.43 | 26.49 | 26.41 | 26.43 | 26.16 | 0.15% | 4,026 |
| Sep 15, 2025 | 26.38 | 26.46 | 26.37 | 26.39 | 26.12 | 0.19% | 2,106 |
| Sep 12, 2025 | 26.32 | 26.34 | 26.32 | 26.34 | 26.07 | - | 2,942 |