Nuveen Preferred and Income ETF (NPFI)
NASDAQ: NPFI · Real-Time Price · USD
25.58
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
NPFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.54 | 25.60 | 25.54 | 25.58 | 25.58 | 0.44% | 1,505 |
| May 9, 2025 | 25.47 | 25.52 | 25.46 | 25.47 | 25.47 | 0.10% | 2,902 |
| May 8, 2025 | 25.40 | 25.45 | 25.39 | 25.45 | 25.45 | 0.22% | 3,886 |
| May 7, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.26% | 1,216 |
| May 6, 2025 | 25.29 | 25.34 | 25.18 | 25.33 | 25.33 | 0.06% | 2,927 |
| May 5, 2025 | 25.34 | 25.44 | 25.31 | 25.31 | 25.31 | -0.04% | 5,263 |
| May 2, 2025 | 25.30 | 25.32 | 25.27 | 25.32 | 25.32 | 0.13% | 1,801 |
| May 1, 2025 | 25.29 | 25.41 | 25.28 | 25.29 | 25.29 | -0.46% | 2,314 |
| Apr 30, 2025 | 25.35 | 25.42 | 25.33 | 25.41 | 25.28 | -0.12% | 6,647 |
| Apr 29, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.31 | -0.04% | 1,692 |
| Apr 28, 2025 | 25.43 | 25.47 | 25.40 | 25.45 | 25.32 | 0.20% | 2,757 |
| Apr 25, 2025 | 25.35 | 25.40 | 25.34 | 25.40 | 25.27 | 0.24% | 1,089 |
| Apr 24, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.21 | 0.20% | 1,954 |
| Apr 23, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.16 | 0.50% | 342 |
| Apr 22, 2025 | 25.16 | 25.23 | 25.15 | 25.16 | 25.04 | 0.40% | 1,856 |
| Apr 21, 2025 | 25.08 | 25.16 | 25.04 | 25.06 | 24.94 | -0.30% | 2,176 |
| Apr 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 0.44% | 321 |
| Apr 16, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.90 | 0.06% | 586 |
| Apr 15, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 24.89 | 0.24% | 629 |
| Apr 14, 2025 | 24.96 | 24.96 | 24.90 | 24.95 | 24.83 | 0.16% | 605 |
| Apr 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.79 | - | 277 |
| Apr 10, 2025 | 24.90 | 24.95 | 24.90 | 24.91 | 24.79 | -0.78% | 990 |
| Apr 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | 0.72% | 948 |
| Apr 8, 2025 | 25.04 | 25.04 | 24.89 | 24.93 | 24.80 | -0.75% | 1,013 |
| Apr 7, 2025 | 24.71 | 25.13 | 24.71 | 25.11 | 24.99 | -0.45% | 7,675 |
| Apr 4, 2025 | 25.21 | 25.27 | 25.21 | 25.23 | 25.10 | -0.92% | 1,046 |
| Apr 3, 2025 | 25.52 | 25.52 | 25.46 | 25.46 | 25.33 | -0.57% | 4,099 |
| Apr 2, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | 0.06% | 624 |
| Apr 1, 2025 | 25.58 | 25.60 | 25.58 | 25.59 | 25.46 | -0.58% | 858 |
| Mar 31, 2025 | 25.76 | 25.76 | 25.74 | 25.74 | 25.47 | 0.02% | 604 |
| Mar 28, 2025 | 25.75 | 25.84 | 25.74 | 25.74 | 25.47 | 0.08% | 2,119 |
| Mar 27, 2025 | 25.73 | 25.80 | 25.72 | 25.72 | 25.45 | -0.04% | 1,340 |
| Mar 26, 2025 | 25.72 | 25.75 | 25.72 | 25.73 | 25.46 | -0.06% | 1,391 |
| Mar 25, 2025 | 25.73 | 25.78 | 25.73 | 25.74 | 25.47 | -0.12% | 1,514 |
| Mar 24, 2025 | 25.79 | 25.79 | 25.77 | 25.77 | 25.50 | 0.10% | 278 |
| Mar 21, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.48 | -0.01% | 477 |
| Mar 20, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.48 | 0.02% | 468 |
| Mar 19, 2025 | 25.72 | 25.76 | 25.72 | 25.74 | 25.47 | 0.25% | 1,074 |
| Mar 18, 2025 | 25.70 | 25.70 | 25.66 | 25.68 | 25.41 | -0.04% | 2,512 |
| Mar 17, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.42 | 0.16% | 394 |
| Mar 14, 2025 | 25.64 | 25.67 | 25.62 | 25.65 | 25.38 | 0.14% | 3,722 |
| Mar 13, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | -0.29% | 32 |
| Mar 12, 2025 | 25.67 | 25.71 | 25.66 | 25.69 | 25.42 | -0.04% | 7,350 |
| Mar 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | -0.12% | 102 |
| Mar 10, 2025 | 25.74 | 25.80 | 25.69 | 25.73 | 25.46 | -0.21% | 3,831 |
| Mar 7, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.51 | 0.33% | 213 |
| Mar 6, 2025 | 25.70 | 25.71 | 25.69 | 25.70 | 25.43 | -0.23% | 1,220 |
| Mar 5, 2025 | 25.76 | 25.78 | 25.76 | 25.76 | 25.49 | - | 719 |
| Mar 4, 2025 | 25.73 | 25.78 | 25.71 | 25.76 | 25.49 | 0.09% | 1,088 |
| Mar 3, 2025 | 25.78 | 25.84 | 25.73 | 25.73 | 25.47 | -0.74% | 1,473 |