Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.01
-0.02 (-0.06%)
May 13, 2026, 1:30 PM EDT - Market open
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 26.01 | 26.02 | 26.01 | 26.00 | - | -0.08% | 27,968 |
| May 12, 2026 | 26.01 | 26.05 | 25.99 | 26.02 | 26.02 | -0.15% | 5,743 |
| May 11, 2026 | 26.06 | 26.09 | 26.05 | 26.06 | 26.06 | -0.11% | 7,551 |
| May 8, 2026 | 26.07 | 26.12 | 26.05 | 26.09 | 26.09 | 0.23% | 4,784 |
| May 7, 2026 | 26.09 | 26.09 | 26.03 | 26.03 | 26.03 | -0.23% | 22,978 |
| May 6, 2026 | 26.05 | 26.12 | 26.05 | 26.09 | 26.09 | 0.31% | 217,579 |
| May 5, 2026 | 25.98 | 26.07 | 25.98 | 26.01 | 26.01 | 0.39% | 22,779 |
| May 4, 2026 | 25.97 | 25.97 | 25.91 | 25.91 | 25.91 | -0.54% | 39,002 |
| May 1, 2026 | 26.01 | 26.06 | 26.00 | 26.05 | 26.05 | -0.38% | 32,553 |
| Apr 30, 2026 | 26.10 | 26.19 | 26.10 | 26.15 | 26.02 | 0.31% | 11,158 |
| Apr 29, 2026 | 26.13 | 26.13 | 26.03 | 26.07 | 25.94 | -0.29% | 48,459 |
| Apr 28, 2026 | 26.15 | 26.16 | 26.15 | 26.15 | 26.01 | -0.11% | 9,582 |
| Apr 27, 2026 | 26.17 | 26.21 | 26.11 | 26.17 | 26.04 | - | 12,543 |
| Apr 24, 2026 | 26.16 | 26.18 | 26.15 | 26.18 | 26.04 | 0.27% | 6,503 |
| Apr 23, 2026 | 26.16 | 26.17 | 26.10 | 26.11 | 25.97 | -0.19% | 141,534 |
| Apr 22, 2026 | 26.16 | 26.19 | 26.13 | 26.16 | 26.02 | 0.13% | 16,516 |
| Apr 21, 2026 | 26.18 | 26.22 | 26.12 | 26.12 | 25.99 | -0.21% | 15,371 |
| Apr 20, 2026 | 26.16 | 26.22 | 21.00 | 26.18 | 26.04 | 0.14% | 7,422 |
| Apr 17, 2026 | 26.15 | 26.15 | 26.12 | 26.14 | 26.01 | 0.32% | 5,422 |
| Apr 16, 2026 | 26.08 | 26.08 | 26.00 | 26.06 | 25.92 | -0.02% | 14,518 |
| Apr 15, 2026 | 26.08 | 26.08 | 26.05 | 26.06 | 25.93 | -0.11% | 2,096 |
| Apr 14, 2026 | 26.01 | 26.10 | 26.01 | 26.09 | 25.96 | 0.21% | 99,891 |
| Apr 13, 2026 | 26.00 | 26.05 | 25.97 | 26.04 | 25.90 | - | 10,678 |
| Apr 10, 2026 | 26.10 | 26.10 | 25.99 | 26.04 | 25.90 | 0.08% | 3,654 |
| Apr 9, 2026 | 25.98 | 26.02 | 25.98 | 26.02 | 25.88 | 0.03% | 5,103 |
| Apr 8, 2026 | 25.97 | 26.01 | 25.92 | 26.01 | 25.87 | 1.04% | 7,176 |
| Apr 7, 2026 | 25.66 | 25.74 | 25.66 | 25.74 | 25.61 | 0.04% | 2,814 |
| Apr 6, 2026 | 25.70 | 25.73 | 25.66 | 25.73 | 25.60 | 0.08% | 5,405 |
| Apr 2, 2026 | 25.67 | 25.71 | 25.67 | 25.71 | 25.58 | 0.06% | 4,476 |
| Apr 1, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.56 | -0.28% | 4,115 |
| Mar 31, 2026 | 25.69 | 25.78 | 25.68 | 25.77 | 25.51 | 0.95% | 13,370 |
| Mar 30, 2026 | 25.59 | 25.59 | 25.50 | 25.53 | 25.27 | -0.04% | 6,194 |
| Mar 27, 2026 | 25.60 | 25.61 | 25.50 | 25.54 | 25.28 | -0.56% | 5,266 |
| Mar 26, 2026 | 25.76 | 25.76 | 25.68 | 25.68 | 25.42 | -0.40% | 628 |
| Mar 25, 2026 | 25.80 | 25.82 | 25.78 | 25.78 | 25.52 | 0.16% | 6,622 |
| Mar 24, 2026 | 25.73 | 25.82 | 25.73 | 25.74 | 25.48 | -0.02% | 63,213 |
| Mar 23, 2026 | 25.70 | 25.76 | 25.67 | 25.75 | 25.48 | 0.06% | 38,296 |
| Mar 20, 2026 | 25.83 | 25.83 | 25.71 | 25.73 | 25.47 | -0.66% | 6,471 |
| Mar 19, 2026 | 25.88 | 25.93 | 25.86 | 25.90 | 25.64 | -0.02% | 7,281 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.91 | 25.91 | 25.64 | -0.33% | 4,400 |
| Mar 17, 2026 | 25.97 | 26.02 | 25.97 | 25.99 | 25.73 | 0.23% | 4,084 |
| Mar 16, 2026 | 25.91 | 25.97 | 25.88 | 25.93 | 25.67 | 0.21% | 30,239 |
| Mar 13, 2026 | 25.94 | 25.94 | 25.85 | 25.88 | 25.61 | -0.23% | 12,638 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.92 | 25.94 | 25.67 | -0.51% | 10,266 |
| Mar 11, 2026 | 26.05 | 26.09 | 26.04 | 26.07 | 25.80 | -0.12% | 12,027 |
| Mar 10, 2026 | 26.06 | 26.12 | 26.05 | 26.10 | 25.84 | 0.20% | 14,928 |
| Mar 9, 2026 | 25.93 | 26.07 | 25.93 | 26.05 | 25.79 | -0.07% | 12,808 |
| Mar 6, 2026 | 26.10 | 26.10 | 26.03 | 26.07 | 25.80 | -0.32% | 39,869 |
| Mar 5, 2026 | 26.12 | 26.18 | 26.12 | 26.15 | 25.89 | -0.06% | 29,494 |
| Mar 4, 2026 | 26.10 | 26.17 | 26.10 | 26.17 | 25.90 | 0.36% | 6,203 |