Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
25.94
+0.01 (0.04%)
Aug 28, 2026, 4:00 PM EDT - Market closed
NPFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.93 | 25.95 | 25.93 | 25.94 | 25.94 | 0.04% | 9,307 |
| Aug 27, 2026 | 25.92 | 25.94 | 25.91 | 25.93 | 25.93 | 0.10% | 6,174 |
| Aug 26, 2026 | 25.90 | 25.92 | 25.84 | 25.91 | 25.91 | -0.04% | 8,952 |
| Aug 25, 2026 | 25.88 | 25.93 | 25.88 | 25.92 | 25.92 | 0.21% | 5,549 |
| Aug 24, 2026 | 25.87 | 25.91 | 25.82 | 25.86 | 25.86 | -0.09% | 14,350 |
| Aug 21, 2026 | 25.87 | 25.93 | 25.86 | 25.89 | 25.88 | 0.04% | 11,219 |
| Aug 20, 2026 | 25.86 | 25.90 | 25.84 | 25.88 | 25.88 | -0.02% | 29,205 |
| Aug 19, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.19% | 1,623 |
| Aug 18, 2026 | 25.82 | 25.84 | 25.76 | 25.83 | 25.83 | -0.17% | 19,812 |
| Aug 17, 2026 | 25.87 | 25.89 | 25.87 | 25.88 | 25.88 | -0.10% | 19,482 |
| Aug 14, 2026 | 25.92 | 25.92 | 25.88 | 25.90 | 25.90 | -0.09% | 19,330 |
| Aug 13, 2026 | 25.91 | 25.95 | 25.91 | 25.93 | 25.93 | 0.14% | 17,015 |
| Aug 12, 2026 | 25.89 | 25.93 | 25.87 | 25.89 | 25.89 | 0.02% | 25,609 |
| Aug 11, 2026 | 25.87 | 25.90 | 25.87 | 25.89 | 25.89 | -0.08% | 25,127 |
| Aug 10, 2026 | 25.91 | 25.92 | 25.90 | 25.91 | 25.91 | -0.13% | 10,188 |
| Aug 7, 2026 | 25.93 | 25.96 | 25.93 | 25.94 | 25.94 | 0.06% | 22,142 |
| Aug 6, 2026 | 25.90 | 25.93 | 25.89 | 25.93 | 25.93 | 0.04% | 13,704 |
| Aug 5, 2026 | 25.90 | 25.94 | 25.89 | 25.92 | 25.92 | 0.14% | 10,887 |
| Aug 4, 2026 | 25.84 | 25.93 | 25.84 | 25.88 | 25.88 | 0.17% | 17,075 |
| Aug 3, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 25.84 | 0.25% | 10,403 |
| Jul 31, 2026 | 25.88 | 25.91 | 25.88 | 25.91 | 25.77 | 0.12% | 13,279 |
| Jul 30, 2026 | 25.84 | 25.88 | 25.84 | 25.88 | 25.74 | 0.12% | 6,889 |
| Jul 29, 2026 | 25.85 | 25.89 | 25.84 | 25.85 | 25.71 | -0.15% | 18,042 |
| Jul 28, 2026 | 25.91 | 25.91 | 25.88 | 25.89 | 25.75 | -0.02% | 21,757 |
| Jul 27, 2026 | 25.88 | 25.91 | 25.88 | 25.89 | 25.76 | 0.15% | 11,343 |
| Jul 24, 2026 | 25.82 | 25.88 | 25.82 | 25.85 | 25.72 | - | 35,436 |
| Jul 23, 2026 | 25.88 | 25.94 | 25.83 | 25.85 | 25.72 | -0.44% | 20,428 |
| Jul 22, 2026 | 25.95 | 25.98 | 25.95 | 25.97 | 25.83 | -0.06% | 9,070 |
| Jul 21, 2026 | 25.98 | 26.01 | 25.97 | 25.98 | 25.84 | -0.04% | 9,175 |
| Jul 20, 2026 | 26.00 | 26.02 | 25.97 | 25.99 | 25.85 | -0.11% | 22,566 |
| Jul 17, 2026 | 25.99 | 26.05 | 25.99 | 26.02 | 25.88 | 0.07% | 22,413 |
| Jul 16, 2026 | 25.98 | 26.00 | 25.98 | 26.00 | 25.87 | 0.04% | 8,373 |
| Jul 15, 2026 | 25.96 | 26.01 | 25.96 | 25.99 | 25.85 | 0.12% | 7,932 |
| Jul 14, 2026 | 25.96 | 26.00 | 25.96 | 25.96 | 25.82 | -0.10% | 10,192 |
| Jul 13, 2026 | 25.98 | 26.07 | 25.95 | 25.99 | 25.85 | -0.23% | 28,228 |
| Jul 10, 2026 | 26.02 | 26.06 | 26.02 | 26.05 | 25.91 | 0.02% | 15,739 |
| Jul 9, 2026 | 25.99 | 26.05 | 25.99 | 26.04 | 25.90 | 0.04% | 23,081 |
| Jul 8, 2026 | 25.98 | 26.04 | 25.98 | 26.03 | 25.89 | -0.08% | 34,560 |
| Jul 7, 2026 | 26.03 | 26.10 | 26.02 | 26.05 | 25.91 | -0.10% | 39,534 |
| Jul 6, 2026 | 26.04 | 26.10 | 26.04 | 26.08 | 25.94 | 0.17% | 12,490 |
| Jul 2, 2026 | 26.03 | 26.05 | 26.02 | 26.03 | 25.89 | 0.10% | 6,821 |
| Jul 1, 2026 | 26.01 | 26.01 | 25.99 | 26.01 | 25.87 | -0.03% | 5,020 |
| Jun 30, 2026 | 26.13 | 26.18 | 26.12 | 26.15 | 25.88 | 0.13% | 16,028 |
| Jun 29, 2026 | 26.10 | 26.13 | 26.10 | 26.12 | 25.84 | 0.12% | 10,311 |
| Jun 26, 2026 | 26.09 | 26.11 | 26.08 | 26.08 | 25.81 | 0.01% | 11,251 |
| Jun 25, 2026 | 26.09 | 26.11 | 26.06 | 26.08 | 25.81 | 0.10% | 10,454 |
| Jun 24, 2026 | 26.04 | 26.07 | 26.04 | 26.06 | 25.78 | 0.05% | 10,999 |
| Jun 23, 2026 | 26.02 | 26.05 | 26.02 | 26.04 | 25.77 | 0.04% | 8,863 |
| Jun 22, 2026 | 26.02 | 26.07 | 26.02 | 26.03 | 25.76 | - | 14,132 |
| Jun 18, 2026 | 26.04 | 26.04 | 25.98 | 26.03 | 25.76 | 0.19% | 2,670 |