Skip to main content
Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
26.34
+0.03 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

NPFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3226.3526.3226.3426.340.09%4,718
Dec 4, 202526.2526.3326.2526.3126.31-0.05%29,956
Dec 3, 202526.3126.3526.3026.3326.330.13%78,064
Dec 2, 202526.2826.3226.2826.2926.290.10%381,920
Dec 1, 202526.2726.3426.2526.2726.27-0.59%3,584
Nov 28, 202526.4026.4326.3926.4226.290.19%4,912
Nov 26, 202526.3526.3826.3526.3726.240.08%1,428
Nov 25, 202526.2926.3726.2826.3526.220.25%9,375
Nov 24, 202526.2626.3026.2626.2826.150.13%6,518
Nov 21, 202526.2726.2726.2526.2526.120.15%2,785
Nov 20, 202526.2626.2926.2126.2126.08-0.10%22,372
Nov 19, 202526.2326.2426.2326.2426.10-0.02%3,993
Nov 18, 202526.2226.2726.2026.2426.11-0.07%7,346
Nov 17, 202526.2926.3026.2526.2626.13-0.08%3,518
Nov 14, 202526.2526.3026.2526.2826.150.02%5,731
Nov 13, 202526.3126.3126.2826.2826.14-0.26%3,646
Nov 12, 202526.3326.3426.3326.3426.210.06%3,895
Nov 11, 202526.3226.3326.3226.3326.190.08%2,482
Nov 10, 202526.2926.3126.2926.3126.170.19%1,180
Nov 7, 202526.2526.2626.2526.2626.12-0.02%578
Nov 6, 202526.2526.2826.2526.2626.13-0.15%4,018
Nov 5, 202526.3126.3126.2926.3026.170.02%2,859
Nov 4, 202526.3126.3126.2926.3026.16-0.11%1,757
Nov 3, 202526.2426.3726.2426.3326.19-0.59%10,728
Oct 31, 202526.4826.5426.4726.4826.220.09%2,579
Oct 30, 202526.4626.4826.4126.4626.19-0.19%3,189
Oct 29, 202526.5226.6126.5026.5126.24-0.13%3,845
Oct 28, 202526.5426.5526.5226.5426.280.13%9,863
Oct 27, 202526.5126.6126.5026.5126.240.13%6,689
Oct 24, 202526.4826.4826.4626.4726.210.13%4,752
Oct 23, 202526.4226.4426.4026.4426.170.08%6,997
Oct 22, 202526.4026.4826.4026.4226.150.02%12,778
Oct 21, 202526.4626.4926.4126.4126.150.06%10,229
Oct 20, 202526.3926.4226.3626.4026.130.04%5,425
Oct 17, 202526.3726.4026.3726.3926.12-0.02%886
Oct 16, 202526.3826.4226.3826.3926.130.17%7,990
Oct 15, 202526.3626.3626.3226.3526.080.19%6,673
Oct 14, 202526.2626.3126.2626.3026.040.04%2,116
Oct 13, 202526.2726.3026.2726.2926.030.23%823
Oct 10, 202526.2926.2926.2326.2325.97-0.49%2,013
Oct 9, 202526.3726.3726.3626.3626.09-0.11%2,886
Oct 8, 202526.3526.3926.3526.3926.120.10%7,558
Oct 7, 202526.4526.4526.3626.3626.10-0.10%4,800
Oct 6, 202526.3826.4026.3826.3926.120.06%8,926
Oct 3, 202526.4526.4526.3726.3726.110.02%72,790
Oct 2, 202526.3626.3926.1726.3726.10-6,451
Oct 1, 202526.3526.4226.3226.3726.10-0.49%6,557
Sep 30, 202526.4826.5726.4626.5026.100.09%50,505
Sep 29, 202526.4826.5726.4526.4726.08-0.02%17,178
Sep 26, 202526.5426.5526.4626.4826.080.08%17,102
Sep 25, 202526.4526.4726.4426.4626.06-0.09%4,387
Sep 24, 202526.4926.4926.4726.4826.09-0.09%75,175
Sep 23, 202526.4926.5526.4726.5126.110.09%10,189
Sep 22, 202526.4926.5626.4626.4826.09-0.04%13,750
Sep 19, 202526.4726.5526.4726.4926.100.09%6,425
Sep 18, 202526.5026.5226.4526.4726.070.19%7,772
Sep 17, 202526.4226.4726.4126.4226.02-0.04%62,821
Sep 16, 202526.4326.4926.4126.4326.030.15%4,026
Sep 15, 202526.3826.4626.3726.3925.990.19%2,106
Sep 12, 202526.3226.3426.3226.3425.94-2,942
Sep 11, 202526.3026.3726.3026.3425.940.15%10,632
Sep 10, 202526.2426.3426.2326.3025.910.34%11,021
Sep 9, 202526.2026.2526.2026.2125.820.06%6,417
Sep 8, 202526.2026.2926.1926.1925.800.10%10,901
Sep 5, 202526.1426.2326.1426.1725.780.23%20,787
Sep 4, 202526.0926.1826.0726.1125.720.19%6,591
Sep 3, 202526.0726.1526.0526.0625.67-0.06%4,339
Sep 2, 202526.0626.1526.0326.0725.68-0.69%12,426
Aug 29, 202526.2526.2526.2526.2525.730.08%761
Aug 28, 202526.2326.2526.1626.2325.710.06%2,269
Aug 27, 202526.2226.2226.2226.2225.69-0.02%782
Aug 26, 202526.2126.2326.2026.2225.70-2,625
Aug 25, 202526.2426.2826.2026.2225.70-0.06%6,541
Aug 22, 202526.2426.2426.2426.2425.710.34%932
Aug 21, 202526.1426.1626.1326.1525.62-0.11%1,716
Aug 20, 202526.1826.2226.1626.1825.65-0.04%7,340
Aug 19, 202526.1926.2726.1726.1925.66-0.02%4,128
Aug 18, 202526.1926.2026.1726.1925.670.08%1,414
Aug 15, 202526.1826.1826.1726.1725.65-0.08%408
Aug 14, 202526.2026.2526.1826.1925.670.13%12,520
Aug 13, 202526.1426.1626.1426.1625.630.11%659
Aug 12, 202526.1026.1426.1026.1325.60-0.04%3,250
Aug 11, 202526.1226.1726.0826.1425.610.17%4,019
Aug 8, 202526.0726.0926.0426.0925.570.13%1,502
Aug 7, 202526.0326.1126.0326.0625.540.06%1,021
Aug 6, 202526.0426.0426.0426.0425.520.06%1,343
Aug 5, 202526.0326.0826.0126.0325.510.04%3,132
Aug 4, 202526.0026.0626.0026.0225.500.12%5,638
Aug 1, 202525.9925.9925.9525.9925.47-0.52%1,139
Jul 31, 202526.1426.1926.1226.1225.460.06%3,299
Jul 30, 202526.1226.1326.1026.1125.45-0.08%929
Jul 29, 202526.1226.1326.1126.1325.470.10%1,485
Jul 28, 202526.1126.1126.0726.1025.44-1,791
Jul 25, 202526.0726.1026.0726.1025.440.19%3,917
Jul 24, 202526.0626.0726.0526.0525.39-0.08%1,730
Jul 23, 202526.0326.0826.0326.0725.410.25%4,721
Jul 22, 202526.0026.0125.9926.0125.350.08%1,807
Jul 21, 202525.9925.9925.9925.9925.330.10%194
Jul 18, 202525.9925.9925.9625.9625.310.02%589
Jul 17, 202525.9625.9625.9625.9625.30-0.06%637