Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
25.21
+0.04 (0.16%)
Nov 6, 2026, 4:00 PM EST - Market closed
NPFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.21 | 25.26 | 25.19 | 25.21 | 25.21 | 0.14% | 17,691 |
| Nov 5, 2026 | 25.25 | 25.25 | 25.13 | 25.18 | 25.17 | -0.26% | 12,527 |
| Nov 4, 2026 | 25.20 | 25.24 | 25.17 | 25.24 | 25.24 | 0.50% | 10,930 |
| Nov 3, 2026 | 25.12 | 25.13 | 25.11 | 25.12 | 25.12 | -0.01% | 13,193 |
| Nov 2, 2026 | 25.11 | 25.14 | 25.11 | 25.12 | 25.12 | 0.16% | 16,325 |
| Oct 30, 2026 | 25.23 | 25.25 | 25.23 | 25.23 | 25.08 | -0.02% | 7,190 |
| Oct 29, 2026 | 25.23 | 25.25 | 25.23 | 25.23 | 25.08 | 0.18% | 33,829 |
| Oct 28, 2026 | 25.20 | 25.20 | 25.18 | 25.19 | 25.04 | 0.14% | 4,980 |
| Oct 27, 2026 | 25.09 | 25.17 | 25.09 | 25.15 | 25.00 | 0.28% | 17,863 |
| Oct 26, 2026 | 25.07 | 25.12 | 25.07 | 25.08 | 24.93 | 0.14% | 18,341 |
| Oct 23, 2026 | 25.03 | 25.08 | 25.02 | 25.05 | 24.90 | -0.16% | 16,786 |
| Oct 22, 2026 | 25.05 | 25.09 | 25.05 | 25.09 | 24.94 | -0.07% | 4,240 |
| Oct 21, 2026 | 25.11 | 25.12 | 25.10 | 25.10 | 24.96 | -0.01% | 12,536 |
| Oct 20, 2026 | 25.05 | 25.12 | 25.05 | 25.11 | 24.96 | 0.06% | 5,080 |
| Oct 19, 2026 | 25.10 | 25.12 | 25.08 | 25.09 | 24.95 | -0.30% | 145,377 |
| Oct 16, 2026 | 25.16 | 25.19 | 25.13 | 25.17 | 25.02 | 0.18% | 46,458 |
| Oct 15, 2026 | 25.09 | 25.13 | 25.08 | 25.12 | 24.97 | 0.22% | 5,473 |
| Oct 14, 2026 | 25.07 | 25.07 | 25.00 | 25.07 | 24.92 | -0.24% | 9,035 |
| Oct 13, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | 24.98 | 0.22% | 7,530 |
| Oct 12, 2026 | 25.07 | 25.11 | 25.06 | 25.07 | 24.92 | -0.12% | 6,886 |
| Oct 9, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 24.95 | 0.12% | 34,043 |
| Oct 8, 2026 | 25.03 | 25.07 | 25.02 | 25.07 | 24.92 | 0.13% | 2,134 |
| Oct 7, 2026 | 25.00 | 25.05 | 25.00 | 25.04 | 24.89 | -0.13% | 12,213 |
| Oct 6, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.92 | 0.28% | 4,200 |
| Oct 5, 2026 | 24.99 | 25.01 | 24.98 | 25.00 | 24.86 | - | 7,727 |
| Oct 2, 2026 | 24.98 | 25.05 | 24.94 | 25.00 | 24.85 | 0.12% | 23,311 |
| Oct 1, 2026 | 25.00 | 25.00 | 24.89 | 24.97 | 24.83 | -0.06% | 18,948 |
| Sep 30, 2026 | 25.20 | 25.22 | 25.10 | 25.13 | 24.84 | -0.40% | 58,187 |
| Sep 29, 2026 | 25.25 | 25.30 | 25.20 | 25.23 | 24.94 | -0.08% | 407,514 |
| Sep 28, 2026 | 25.26 | 25.27 | 25.25 | 25.25 | 24.96 | -0.43% | 6,838 |
| Sep 25, 2026 | 25.34 | 25.37 | 25.30 | 25.36 | 25.07 | 0.04% | 22,701 |
| Sep 24, 2026 | 25.40 | 25.43 | 25.35 | 25.35 | 25.06 | -0.53% | 8,181 |
| Sep 23, 2026 | 25.56 | 25.57 | 25.47 | 25.49 | 25.19 | -0.37% | 24,458 |
| Sep 22, 2026 | 25.59 | 25.60 | 25.53 | 25.58 | 25.29 | -0.04% | 76,909 |
| Sep 21, 2026 | 25.58 | 25.60 | 25.56 | 25.59 | 25.30 | 0.22% | 10,076 |
| Sep 18, 2026 | 25.60 | 25.60 | 25.51 | 25.54 | 25.24 | -0.45% | 173,952 |
| Sep 17, 2026 | 25.61 | 25.66 | 25.61 | 25.65 | 25.36 | 0.43% | 10,461 |
| Sep 16, 2026 | 25.57 | 25.62 | 25.54 | 25.54 | 25.25 | 0.10% | 4,383 |
| Sep 15, 2026 | 25.51 | 25.53 | 25.50 | 25.52 | 25.22 | -0.02% | 6,797 |
| Sep 14, 2026 | 25.52 | 25.56 | 25.50 | 25.52 | 25.23 | -0.37% | 6,070 |
| Sep 11, 2026 | 25.61 | 25.65 | 25.49 | 25.62 | 25.32 | 0.05% | 90,885 |
| Sep 10, 2026 | 25.63 | 25.65 | 25.57 | 25.60 | 25.31 | -0.44% | 21,827 |
| Sep 9, 2026 | 25.72 | 25.74 | 25.70 | 25.72 | 25.42 | -0.23% | 65,817 |
| Sep 8, 2026 | 25.77 | 25.78 | 25.75 | 25.78 | 25.48 | -0.04% | 9,716 |
| Sep 4, 2026 | 25.74 | 25.79 | 25.73 | 25.79 | 25.49 | 0.04% | 15,978 |
| Sep 3, 2026 | 25.75 | 25.79 | 25.74 | 25.78 | 25.48 | 0.22% | 19,354 |
| Sep 2, 2026 | 25.71 | 25.75 | 25.70 | 25.72 | 25.42 | -0.08% | 8,658 |
| Sep 1, 2026 | 25.72 | 25.78 | 25.72 | 25.74 | 25.44 | -0.22% | 12,037 |
| Aug 31, 2026 | 25.92 | 25.97 | 25.91 | 25.94 | 25.50 | -0.01% | 9,179 |
| Aug 28, 2026 | 25.93 | 25.95 | 25.93 | 25.94 | 25.50 | 0.04% | 9,307 |