MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NPFI — Nuveen Preferred and Income ETF
NasdaqNuveen Preferred and Income ETF
$25.00
+0.00(+0.00%)
- O
- 24.99
- H
- 25.01
- L
- 24.98
- V
- 7.73K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.00
Period Return-1.13%
Period High$26.61
Period Low$21.00
Avg Daily Volume22.7K
Total Trading Days365
NPFI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.99 | $25.01 | $24.98 | $25.00 | +$0.00 | +0.00% | 7,726 | $25.00 | $24.98 $25.01 |
| Oct 2, 2026 | $24.98 | $25.05 | $24.94 | $25.00 | +$0.03 | +0.12% | 23,311 | $25.00 | $24.94 $25.05 |
| Oct 1, 2026 | $25.00 | $25.00 | $24.89 | $24.97 | $-0.16 | -0.64% | 18,948 | $24.92 | $24.89 $25.00 |
| Sep 30, 2026 | $25.20 | $25.22 | $25.10 | $25.13 | $-0.10 | -0.40% | 58,187 | $25.16 | $25.10 $25.22 |
| Sep 29, 2026 | $25.25 | $25.30 | $25.20 | $25.23 | $-0.02 | -0.08% | 407,514 | $25.20 | $25.20 $25.30 |
| Sep 28, 2026 | $25.26 | $25.27 | $25.25 | $25.25 | $-0.11 | -0.43% | 6,838 | $25.26 | $25.25 $25.27 |
| Sep 25, 2026 | $25.34 | $25.37 | $25.30 | $25.36 | +$0.01 | +0.04% | 22,701 | $25.34 | $25.30 $25.37 |
| Sep 24, 2026 | $25.40 | $25.43 | $25.35 | $25.35 | $-0.14 | -0.53% | 8,181 | $25.38 | $25.35 $25.43 |
| Sep 23, 2026 | $25.56 | $25.57 | $25.47 | $25.49 | $-0.10 | -0.37% | 24,458 | $25.51 | $25.47 $25.57 |
| Sep 22, 2026 | $25.59 | $25.60 | $25.53 | $25.58 | $-0.01 | -0.04% | 76,909 | $25.56 | $25.53 $25.60 |
| Sep 21, 2026 | $25.58 | $25.60 | $25.56 | $25.59 | +$0.06 | +0.22% | 10,076 | $25.58 | $25.56 $25.60 |
| Sep 18, 2026 | $25.60 | $25.60 | $25.51 | $25.53 | $-0.12 | -0.45% | 173,953 | $25.54 | $25.51 $25.60 |
| Sep 17, 2026 | $25.61 | $25.66 | $25.61 | $25.65 | +$0.11 | +0.43% | 10,461 | $25.64 | $25.61 $25.66 |
| Sep 16, 2026 | $25.57 | $25.62 | $25.54 | $25.54 | +$0.02 | +0.10% | 4,383 | $25.59 | $25.54 $25.62 |
| Sep 15, 2026 | $25.51 | $25.53 | $25.50 | $25.52 | $-0.00 | -0.02% | 6,798 | $25.52 | $25.50 $25.53 |
| Sep 14, 2026 | $25.52 | $25.56 | $25.50 | $25.52 | $-0.10 | -0.37% | 6,071 | $25.52 | $25.50 $25.56 |
| Sep 11, 2026 | $25.61 | $25.65 | $25.49 | $25.62 | +$0.01 | +0.05% | 90,885 | $25.52 | $25.49 $25.65 |
| Sep 10, 2026 | $25.63 | $25.65 | $25.57 | $25.60 | $-0.11 | -0.44% | 21,827 | $25.60 | $25.57 $25.65 |
| Sep 9, 2026 | $25.72 | $25.74 | $25.70 | $25.72 | $-0.06 | -0.23% | 65,817 | $25.72 | $25.70 $25.74 |
| Sep 8, 2026 | $25.77 | $25.78 | $25.75 | $25.78 | $-0.01 | -0.04% | 9,717 | $25.77 | $25.75 $25.78 |
| Sep 4, 2026 | $25.74 | $25.79 | $25.73 | $25.79 | +$0.01 | +0.04% | 15,978 | $25.77 | $25.73 $25.79 |
| Sep 3, 2026 | $25.75 | $25.79 | $25.74 | $25.78 | +$0.06 | +0.22% | 19,355 | $25.77 | $25.74 $25.79 |
| Sep 2, 2026 | $25.71 | $25.75 | $25.70 | $25.72 | $-0.02 | -0.08% | 8,659 | $25.72 | $25.70 $25.75 |
| Sep 1, 2026 | $25.72 | $25.78 | $25.72 | $25.74 | $-0.20 | -0.76% | 12,038 | $25.75 | $25.72 $25.78 |
| Aug 31, 2026 | $25.92 | $25.97 | $25.91 | $25.94 | $-0.00 | -0.01% | 9,179 | $25.93 | $25.91 $25.97 |
| Aug 28, 2026 | $25.93 | $25.95 | $25.93 | $25.94 | +$0.01 | +0.04% | 9,307 | $25.94 | $25.93 $25.95 |
| Aug 27, 2026 | $25.92 | $25.94 | $25.91 | $25.93 | +$0.02 | +0.10% | 6,174 | $25.93 | $25.91 $25.94 |
| Aug 26, 2026 | $25.90 | $25.92 | $25.84 | $25.91 | $-0.01 | -0.04% | 8,952 | $25.89 | $25.84 $25.92 |
| Aug 25, 2026 | $25.88 | $25.93 | $25.88 | $25.92 | +$0.06 | +0.21% | 5,549 | $25.91 | $25.88 $25.93 |
| Aug 24, 2026 | $25.87 | $25.91 | $25.82 | $25.86 | $-0.02 | -0.09% | 14,350 | $25.88 | $25.82 $25.91 |