Skip to main content
Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
25.57
+0.04 (0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

NPFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.5725.5725.5725.5725.570.14%385
Dec 19, 202425.5825.5825.5325.5325.53-0.41%1,942
Dec 18, 202425.7225.7225.6325.6425.64-1.06%430
Dec 17, 202425.9425.9425.9125.9125.62-0.15%2,666
Dec 16, 202425.9525.9525.9525.9525.660.06%223
Dec 13, 202425.9125.9425.9125.9425.65-0.02%229
Dec 12, 202425.9525.9525.9425.9425.65-0.08%299
Dec 11, 202425.9625.9625.9625.9625.670.06%77
Dec 10, 202425.9525.9525.9525.9525.660.02%129
Dec 9, 202425.9425.9425.9425.9425.650.10%2,713
Dec 6, 202425.8825.9325.8825.9225.630.14%2,713
Dec 5, 202425.8825.8825.8825.8825.590.04%325
Dec 4, 202425.8725.8825.8725.8725.580.15%1,105
Dec 3, 202425.8325.8425.8325.8325.540.06%2,230
Dec 2, 202425.7925.8425.7825.8225.53-0.44%1,058
Nov 29, 202425.9325.9325.9325.9325.530.25%757
Nov 27, 202425.8725.8725.8625.8725.460.02%1,027
Nov 26, 202425.8925.8925.8625.8625.46-0.04%697
Nov 25, 202425.8625.8825.8425.8725.470.25%1,981
Nov 22, 202425.8025.8125.7925.8125.400.14%29,942
Nov 21, 202425.7725.7825.7725.7725.37-0.21%704
Nov 20, 202425.7925.8325.7925.8325.42-0.04%136
Nov 19, 202425.8125.8425.8125.8425.43-0.08%220
Nov 18, 202425.8225.8825.8225.8625.45-0.02%360
Nov 15, 202425.8625.8625.8625.8625.46-0.04%16
Nov 14, 202425.8725.8725.8725.8725.47-0.10%16
Nov 13, 202425.9025.9025.9025.9025.49-222
Nov 12, 202425.9025.9025.9025.9025.49-0.06%268
Nov 11, 202425.8825.9125.8825.9125.510.19%169
Nov 8, 202425.8525.9225.8525.8625.46-0.08%4,755
Nov 7, 202425.8825.8825.8225.8825.480.31%1,547
Nov 6, 202425.8225.8225.8025.8025.40-0.10%285
Nov 5, 202425.8325.8325.8325.8325.420.04%210
Nov 4, 202425.8325.8425.8025.8225.410.14%3,995
Nov 1, 202425.7925.7925.7825.7825.38-0.31%305
Oct 31, 202425.8925.8925.8625.8625.34-0.10%991
Oct 30, 202425.8925.8925.8925.8925.37-0.06%25
Oct 29, 202425.9025.9025.9025.9025.38-0.31%34
Oct 28, 202425.9825.9825.9825.9825.460.04%283
Oct 25, 202425.9925.9925.9725.9725.45-0.02%1,389
Oct 24, 202425.9825.9825.9825.9825.450.21%154
Oct 23, 202425.9925.9925.9225.9225.40-0.40%233,016
Oct 22, 202426.0326.0326.0326.0325.50-0.13%2
Oct 21, 202426.0626.0626.0626.0625.54-0.08%169
Oct 18, 202426.0926.1026.0826.0825.56-0.04%1,874
Oct 17, 202426.0926.0926.0926.0925.570.12%31
Oct 16, 202426.0426.0626.0426.0625.540.23%356
Oct 15, 202426.0026.0026.0026.0025.480.06%1
Oct 14, 202425.9925.9925.9925.9925.460.08%15
Oct 11, 202425.9725.9725.9725.9725.440.02%15
Oct 10, 202425.9625.9625.9625.9625.440.06%1
Oct 9, 202425.9725.9725.9525.9525.420.02%134
Oct 8, 202425.9425.9425.9425.9425.420.06%12
Oct 7, 202425.9325.9325.9325.9325.40-0.21%44
Oct 4, 202425.9825.9825.9825.9825.46-0.21%62
Oct 3, 202426.0426.0426.0426.0425.51-3
Oct 2, 202426.0426.0426.0426.0425.51-303
Oct 1, 202426.0426.0426.0426.0425.51-0.34%385
Sep 30, 202426.1426.1426.1226.1225.51-0.01%886
Sep 27, 202426.1326.1326.1326.1325.52-1
Sep 26, 202426.1126.1326.1126.1325.520.10%235,668
Sep 25, 202426.1026.1026.1026.1025.49-0.06%26
Sep 24, 202426.1026.1426.1026.1225.51-0.13%359
Sep 23, 202426.1326.1526.1326.1525.540.11%403
Sep 20, 202426.0626.1226.0626.1225.510.33%1,176
Sep 19, 202426.0426.0426.0426.0425.430.08%154,377
Sep 18, 202426.0226.0226.0226.0225.410.15%141
Sep 17, 202426.0026.0025.9825.9825.370.06%383
Sep 16, 202425.9525.9625.9525.9625.360.31%192,679
Sep 13, 202425.8825.8825.8825.8825.280.14%302
Sep 12, 202425.8525.8525.8525.8525.240.17%13
Sep 11, 202425.8125.8125.8025.8025.20-0.06%565
Sep 10, 202425.8025.8225.8025.8225.21-0.06%173
Sep 9, 202425.8425.8425.8325.8325.230.39%335
Sep 6, 202425.7725.7725.7325.7325.13-0.31%170
Sep 5, 202425.8225.8225.7825.8125.210.23%2,471
Sep 4, 202425.7625.7725.7525.7525.150.12%285
Sep 3, 202425.7525.7625.7225.7225.12-0.40%2,673
Aug 30, 202425.8225.8225.8225.8225.120.03%2
Aug 29, 202425.8325.8525.8225.8225.110.06%2,117
Aug 28, 202425.8025.8125.8025.8025.09-0.06%8,705
Aug 27, 202425.8225.8425.8225.8225.110.06%927
Aug 26, 202425.7925.8925.7925.8025.090.10%2,041
Aug 23, 202425.7825.8025.7625.7825.070.19%1,635
Aug 22, 202425.7525.7525.6925.7325.02-0.08%1,380
Aug 21, 202425.7225.8425.7225.7525.040.25%161,696
Aug 20, 202425.7125.7125.6825.6824.980.04%641
Aug 19, 202425.6725.6725.6725.6724.970.12%6
Aug 16, 202425.6425.8325.6425.6424.940.27%48,405
Aug 15, 202425.6225.6225.5725.5724.870.12%82,838
Aug 14, 202425.5425.5425.5425.5424.840.14%57
Aug 13, 202425.5125.5125.5125.5124.810.16%5
Aug 12, 202425.4825.4825.4725.4724.770.10%351
Aug 9, 202425.4425.4425.4425.4424.740.02%219
Aug 8, 202425.4325.4425.4325.4424.740.32%137
Aug 7, 202425.4425.4425.3625.3624.660.02%237
Aug 6, 202425.3525.3525.3525.3524.66-0.10%61
Aug 5, 202425.3825.3825.3425.3824.68-0.37%1,098
Aug 2, 202425.4425.4725.4425.4724.77-0.02%239
Aug 1, 202425.5425.5425.4825.4824.78-0.59%146