Skip to main content
Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.08
-0.07 (-0.27%)
Mar 6, 2026, 2:07 PM EST - Market open

NPFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1026.1026.0326.07--0.31%36,228
Mar 5, 202626.1226.1826.1226.1526.15-0.06%29,494
Mar 4, 202626.1026.1726.1026.1726.170.36%6,203
Mar 3, 202626.0426.1126.0426.0726.07-0.36%19,033
Mar 2, 202626.1426.1726.1426.1726.17-0.76%15,316
Feb 27, 202626.3926.3926.3626.3726.25-0.21%9,288
Feb 26, 202626.4426.4426.4126.4226.30-0.08%6,360
Feb 25, 202626.4426.4526.4326.4426.32-2,136
Feb 24, 202626.4326.4426.4226.4426.32-0.04%10,263
Feb 23, 202626.4926.4926.4426.4526.33-0.11%20,261
Feb 20, 202626.5126.5126.4326.4826.360.08%195,844
Feb 19, 202626.4526.4926.4426.4626.340.04%760,139
Feb 18, 202626.4426.4726.4326.4526.330.19%8,806
Feb 17, 202626.4126.4526.3926.4026.280.17%12,496
Feb 13, 202626.3526.3726.3526.3626.240.17%9,770
Feb 12, 202626.3526.3526.3026.3126.19-0.13%35,465
Feb 11, 202626.3426.3526.3226.3526.230.13%4,353
Feb 10, 202626.3326.3626.3126.3126.19-6,953
Feb 9, 202626.2826.3426.2826.3126.200.04%14,029
Feb 6, 202626.2926.3226.2826.3026.180.19%10,044
Feb 5, 202626.2726.2826.2426.2526.13-0.06%5,281
Feb 4, 202626.2926.2926.2526.2726.150.02%6,625
Feb 3, 202626.2826.3126.2426.2626.140.06%11,173
Feb 2, 202626.2626.2726.2426.2526.13-0.44%57,821
Jan 30, 202626.3626.4326.3426.3626.12-14,356
Jan 29, 202626.3726.4126.3326.3626.12-0.09%22,816
Jan 28, 202626.3626.4126.3626.3926.140.11%5,410
Jan 27, 202626.3726.3826.3526.3626.110.02%8,589
Jan 26, 202626.3626.3626.3426.3526.110.02%4,968
Jan 23, 202626.3326.3526.3326.3526.100.11%4,106
Jan 22, 202626.3126.3426.2826.3226.070.02%6,573
Jan 21, 202626.2626.3326.2626.3126.070.34%9,214
Jan 20, 202626.2426.2626.2226.2225.98-0.46%5,188
Jan 16, 202626.3326.3426.3326.3426.100.13%3,515
Jan 15, 202626.3026.3526.3026.3126.060.02%3,138
Jan 14, 202626.2726.3126.2726.3026.060.08%7,831
Jan 13, 202626.3026.3026.2726.2826.04-0.04%28,169
Jan 12, 202626.2826.2926.2226.2926.05-0.04%15,825
Jan 9, 202626.2726.3026.2726.3026.060.10%1,856
Jan 8, 202626.2626.2826.2526.2826.030.06%5,824
Jan 7, 202626.3226.3226.2526.2626.020.04%31,825
Jan 6, 202626.3026.3026.2326.2526.010.08%51,640
Jan 5, 202626.2426.2426.2226.2325.990.01%5,121
Jan 2, 202626.2226.2326.2126.2325.990.12%3,229
Dec 31, 202526.1926.2226.1826.2025.950.04%20,377
Dec 30, 202526.2126.2126.1826.1925.94-0.02%13,702
Dec 29, 202526.1826.1926.1826.1925.95-2,944
Dec 26, 202526.2026.2026.1826.1925.95-6,853
Dec 24, 202526.1726.2126.1626.1925.950.13%28,918
Dec 23, 202526.1526.1626.1526.1625.91-0.02%5,680
Dec 22, 202526.1626.1726.1526.1625.92-0.02%774,412
Dec 19, 202526.1626.1726.1526.1725.920.11%14,427
Dec 18, 202526.1426.1526.1326.1425.89-0.74%5,927
Dec 17, 202526.3426.3426.3226.3325.85-0.02%1,755
Dec 16, 202526.3226.3726.3226.3425.85-0.02%4,887
Dec 15, 202526.3526.3626.3326.3425.86-0.02%387,373
Dec 12, 202526.3426.3626.3426.3525.860.02%1,937
Dec 11, 202526.3426.3526.3326.3425.860.02%2,571
Dec 10, 202526.3026.3526.2926.3425.850.17%574,352
Dec 9, 202526.3026.3326.2826.2925.81-0.15%11,036
Dec 8, 202526.3126.3426.2626.3325.85-0.02%40,378
Dec 5, 202526.3226.3526.3226.3425.850.09%4,718
Dec 4, 202526.2526.3326.2526.3125.83-0.05%29,956
Dec 3, 202526.3126.3526.3026.3325.840.13%78,064
Dec 2, 202526.2826.3226.2826.2925.810.10%381,920
Dec 1, 202526.2726.3426.2526.2725.78-0.59%3,584
Nov 28, 202526.4026.4326.3926.4225.810.19%4,912
Nov 26, 202526.3526.3826.3526.3725.760.08%1,428
Nov 25, 202526.2926.3726.2826.3525.740.25%9,375
Nov 24, 202526.2626.3026.2626.2825.670.13%6,518
Nov 21, 202526.2726.2726.2526.2525.640.15%2,785
Nov 20, 202526.2626.2926.2126.2125.60-0.10%22,372
Nov 19, 202526.2326.2426.2326.2425.63-0.02%3,993
Nov 18, 202526.2226.2726.2026.2425.63-0.07%7,346
Nov 17, 202526.2926.3026.2526.2625.65-0.08%3,518
Nov 14, 202526.2526.3026.2526.2825.670.02%5,731
Nov 13, 202526.3126.3126.2826.2825.66-0.26%3,646
Nov 12, 202526.3326.3426.3326.3425.730.06%3,895
Nov 11, 202526.3226.3326.3226.3325.710.08%2,482
Nov 10, 202526.2926.3126.2926.3125.690.19%1,180
Nov 7, 202526.2526.2626.2526.2625.64-0.02%578
Nov 6, 202526.2526.2826.2526.2625.65-0.15%4,018
Nov 5, 202526.3126.3126.2926.3025.690.02%2,859
Nov 4, 202526.3126.3126.2926.3025.68-0.11%1,757
Nov 3, 202526.2426.3726.2426.3325.71-0.59%10,728
Oct 31, 202526.4826.5426.4726.4825.740.09%2,579
Oct 30, 202526.4626.4826.4126.4625.71-0.19%3,189
Oct 29, 202526.5226.6126.5026.5125.76-0.13%3,845
Oct 28, 202526.5426.5526.5226.5425.800.13%9,863
Oct 27, 202526.5126.6126.5026.5125.760.13%6,689
Oct 24, 202526.4826.4826.4626.4725.730.13%4,752
Oct 23, 202526.4226.4426.4026.4425.690.08%6,997
Oct 22, 202526.4026.4826.4026.4225.670.02%12,778
Oct 21, 202526.4626.4926.4126.4125.670.06%10,229
Oct 20, 202526.3926.4226.3626.4025.650.04%5,425
Oct 17, 202526.3726.4026.3726.3925.64-0.02%886
Oct 16, 202526.3826.4226.3826.3925.650.17%7,990
Oct 15, 202526.3626.3626.3226.3525.610.19%6,673
Oct 14, 202526.2626.3126.2626.3025.560.04%2,116
Oct 13, 202526.2726.3026.2726.2925.550.23%823