NPFE
NPF Core Equity ETF
stockBATSETF
At CloseSep 30, 2026 12:14:19 PM EDT
28.12USD+0.107%(+0.03)84,850
After-hoursOct 2, 2026 4:10:30 PM EDT
28.28USD+0.552%(+0.16)
NPFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.33 | 28.33 | 28.21 | 28.28 | +0.965% | 84,850 | 0.000% |
| 2026-10-01 | 28.00 | 28.00 | 28.00 | 28.00 | +0.180% | 3,394 | +0.965% |
| 2026-09-30 | 28.15 | 28.16 | 27.95 | 27.95 | -0.375% | 7,355 | +1.146% |
| 2026-09-29 | 27.95 | 28.06 | 27.90 | 28.06 | -0.027% | 2,183 | +0.767% |
| 2026-09-28 | 28.02 | 28.10 | 27.90 | 28.07 | -0.328% | 4,544 | +0.739% |
| 2026-09-25 | 28.10 | 28.18 | 28.08 | 28.16 | +0.823% | 10,115 | +0.409% |
| 2026-09-24 | 27.92 | 27.93 | 27.83 | 27.93 | -0.546% | 4,851 | +1.236% |
| 2026-09-23 | 28.09 | 28.11 | 28.06 | 28.08 | -0.556% | 4,860 | +0.684% |
| 2026-09-22 | 28.27 | 28.27 | 28.15 | 28.24 | +0.178% | 2,012 | +0.124% |
| 2026-09-21 | 28.02 | 28.23 | 28.02 | 28.19 | +0.885% | 6,681 | +0.302% |
| 2026-09-18 | 27.83 | 27.96 | 27.83 | 27.94 | +0.297% | 9,032 | +1.190% |
| 2026-09-17 | 27.82 | 27.86 | 27.79 | 27.86 | +0.723% | 2,729 | +1.490% |
| 2026-09-16 | 27.83 | 27.89 | 27.53 | 27.66 | -0.432% | 22,092 | +2.224% |
| 2026-09-15 | 27.82 | 27.82 | 27.77 | 27.78 | -0.466% | 1,636 | +1.783% |
| 2026-09-14 | 27.81 | 27.99 | 27.79 | 27.91 | -0.215% | 8,441 | +1.308% |
| 2026-09-11 | 27.92 | 28.01 | 27.92 | 27.97 | +0.814% | 3,943 | +1.091% |
| 2026-09-10 | 27.76 | 27.80 | 27.72 | 27.74 | -0.896% | 2,302 | +1.914% |
| 2026-09-09 | 28.05 | 28.06 | 27.99 | 28.00 | -0.938% | 10,236 | +1.001% |
| 2026-09-08 | 28.32 | 28.34 | 28.26 | 28.26 | -0.793% | 1,771 | +0.054% |
| 2026-09-04 | 28.48 | 28.51 | 28.44 | 28.49 | +0.056% | 13,347 | -0.740% |
| 2026-09-03 | 28.28 | 28.49 | 28.24 | 28.47 | +0.758% | 9,205 | -0.684% |
| 2026-09-02 | 28.26 | 28.29 | 28.23 | 28.26 | +0.434% | 34,129 | +0.069% |
| 2026-09-01 | 28.33 | 28.33 | 28.13 | 28.13 | -1.424% | 13,025 | +0.503% |
| 2026-08-31 | 28.63 | 28.64 | 28.54 | 28.54 | -0.878% | 44,585 | -0.928% |
| 2026-08-28 | 28.84 | 28.90 | 28.75 | 28.79 | -0.199% | 19,303 | -1.797% |
| 2026-08-27 | 28.76 | 28.92 | 28.76 | 28.85 | +0.139% | 18,896 | -1.992% |
| 2026-08-26 | 28.89 | 28.89 | 28.81 | 28.81 | -0.017% | 76,235 | -1.856% |
| 2026-08-25 | 28.79 | 28.82 | 28.76 | 28.82 | +0.176% | 7,765 | -1.873% |
| 2026-08-24 | 28.78 | 28.78 | 28.70 | 28.76 | +0.085% | 7,626 | -1.700% |
| 2026-08-21 | 28.69 | 28.74 | 28.69 | 28.74 | +0.771% | 5,133 | -1.617% |
| 2026-08-20 | 28.57 | 28.66 | 28.52 | 28.52 | -0.082% | 113,236 | -0.858% |
| 2026-08-19 | 28.66 | 28.66 | 28.54 | 28.54 | +0.818% | 4,534 | -0.940% |
| 2026-08-18 | 28.41 | 28.41 | 28.31 | 28.31 | -0.746% | 443 | -0.129% |
| 2026-08-17 | 28.64 | 28.67 | 28.52 | 28.52 | -0.370% | 828 | -0.875% |
| 2026-08-14 | 28.68 | 28.68 | 28.63 | 28.63 | -0.668% | 4,660 | -1.242% |
| 2026-08-13 | 28.82 | 28.82 | 28.82 | 28.82 | +0.124% | 49 | -1.901% |
| 2026-08-12 | 28.82 | 28.84 | 28.77 | 28.79 | +0.224% | 2,357 | -1.780% |
| 2026-08-11 | 28.76 | 28.76 | 28.72 | 28.72 | -0.074% | 1,392 | -1.560% |
| 2026-08-10 | 28.83 | 28.83 | 28.74 | 28.74 | -0.469% | 856 | -1.633% |
| 2026-08-07 | 28.88 | 28.88 | 28.78 | 28.88 | +1.014% | 15,682 | -2.094% |
| 2026-08-06 | 28.67 | 28.72 | 28.59 | 28.59 | -0.142% | 3,389 | -1.101% |
| 2026-08-05 | 28.64 | 28.69 | 28.63 | 28.63 | -0.277% | 10,936 | -1.241% |
| 2026-08-04 | 28.46 | 28.74 | 28.46 | 28.71 | +1.625% | 974 | -1.514% |
| 2026-08-03 | 28.11 | 28.25 | 28.11 | 28.25 | +1.628% | 487 | +0.086% |
| 2026-07-31 | 27.46 | 27.80 | 27.46 | 27.80 | +1.490% | 640 | +1.716% |
| 2026-07-30 | 27.15 | 27.39 | 27.13 | 27.39 | +2.078% | 8,271 | +3.232% |
| 2026-07-29 | 26.96 | 27.09 | 26.83 | 26.83 | -1.605% | 7,137 | +5.377% |
| 2026-07-28 | 27.23 | 27.33 | 27.21 | 27.27 | +0.542% | 2,446 | +3.686% |
| 2026-07-27 | 27.17 | 27.17 | 27.02 | 27.12 | +0.400% | 3,246 | +4.248% |
| 2026-07-24 | 27.16 | 27.16 | 27.02 | 27.02 | +0.093% | 8,700 | +4.665% |
| 2026-07-23 | 26.97 | 27.00 | 26.91 | 26.99 | -0.368% | 8,364 | +4.762% |
| 2026-07-22 | 27.14 | 27.14 | 27.05 | 27.09 | -0.344% | 8,023 | +4.376% |
| 2026-07-21 | 27.06 | 27.21 | 27.04 | 27.18 | -0.022% | 42,987 | +4.016% |
| 2026-07-20 | 27.31 | 27.31 | 27.19 | 27.19 | -0.082% | 5,751 | +3.993% |
| 2026-07-17 | 27.26 | 27.31 | 27.16 | 27.21 | -1.106% | 37,112 | +3.909% |
| 2026-07-16 | 27.52 | 27.52 | 27.52 | 27.52 | +0.724% | 31 | +2.759% |
| 2026-07-15 | 27.21 | 27.32 | 27.21 | 27.32 | +0.190% | 8,135 | +3.504% |
| 2026-07-14 | 27.32 | 27.32 | 27.25 | 27.27 | -0.122% | 3,543 | +3.701% |
| 2026-07-13 | 27.37 | 27.38 | 27.26 | 27.30 | -0.448% | 4,651 | +3.575% |
| 2026-07-10 | 27.33 | 27.42 | 27.23 | 27.42 | +0.420% | 4,733 | +3.111% |
| 2026-07-09 | 27.37 | 27.37 | 27.28 | 27.31 | +0.603% | 5,488 | +3.544% |
| 2026-07-08 | 27.14 | 27.16 | 27.10 | 27.14 | -0.853% | 20,738 | +4.168% |
| 2026-07-07 | 27.42 | 27.42 | 27.34 | 27.38 | -0.711% | 2,596 | +3.280% |
| 2026-07-06 | 27.51 | 27.57 | 27.51 | 27.57 | -0.049% | 4,003 | +2.546% |
| 2026-07-02 | 27.74 | 27.75 | 27.43 | 27.59 | -0.033% | 10,197 | +2.495% |
| 2026-07-01 | 27.68 | 27.74 | 27.60 | 27.60 | -0.627% | 838 | +2.461% |
| 2026-06-30 | 27.58 | 27.81 | 27.58 | 27.77 | +1.055% | 3,891 | +1.819% |
| 2026-06-29 | 27.30 | 27.48 | 27.30 | 27.48 | +1.272% | 4,015 | +2.894% |
| 2026-06-26 | 27.03 | 27.21 | 26.99 | 27.13 | +0.392% | 16,717 | +4.203% |
| 2026-06-25 | 26.92 | 27.09 | 26.92 | 27.03 | +0.973% | 561 | +4.611% |
| 2026-06-24 | 26.81 | 26.97 | 26.73 | 26.77 | +0.691% | 11,379 | +5.629% |
| 2026-06-23 | 26.69 | 26.69 | 26.58 | 26.58 | -1.135% | 1,452 | +6.359% |
| 2026-06-22 | 26.94 | 26.94 | 26.78 | 26.89 | +0.036% | 3,331 | +5.151% |
| 2026-06-18 | 26.78 | 26.91 | 26.78 | 26.88 | +1.079% | 23,711 | +5.190% |
| 2026-06-17 | 27.06 | 27.06 | 26.59 | 26.59 | -1.490% | 1,258 | +6.325% |
| 2026-06-16 | 27.08 | 27.08 | 27.00 | 27.00 | -0.533% | 2,816 | +4.741% |
| 2026-06-15 | 27.20 | 27.20 | 27.12 | 27.14 | +1.458% | 3,347 | +4.183% |
| 2026-06-12 | 26.64 | 26.78 | 26.64 | 26.75 | +0.673% | 615 | +5.702% |
| 2026-06-11 | 26.34 | 26.57 | 26.14 | 26.57 | +1.257% | 3,001 | +6.413% |
| 2026-06-10 | 26.56 | 26.56 | 26.23 | 26.24 | -1.355% | 10,876 | +7.751% |
| 2026-06-09 | 26.73 | 26.73 | 26.20 | 26.60 | +0.396% | 5,965 | +6.291% |
| 2026-06-08 | 26.67 | 26.68 | 26.49 | 26.50 | +0.154% | 3,376 | +6.713% |
| 2026-06-05 | 26.81 | 26.81 | 26.46 | 26.46 | -1.979% | 4,837 | +6.877% |
| 2026-06-04 | 26.77 | 26.99 | 26.77 | 26.99 | +1.141% | 5,061 | +4.762% |
| 2026-06-03 | 26.75 | 26.75 | 26.66 | 26.69 | -0.594% | 7,640 | +5.957% |
| 2026-06-02 | 26.69 | 26.85 | 26.69 | 26.85 | +0.318% | 6,322 | +5.327% |
| 2026-06-01 | 26.62 | 26.76 | 26.51 | 26.76 | +0.715% | 1,281 | +5.662% |
| 2026-05-29 | 26.62 | 26.62 | 26.52 | 26.57 | -0.151% | 12,020 | +6.418% |
| 2026-05-28 | 26.54 | 26.61 | 26.54 | 26.61 | +0.302% | 6,193 | +6.257% |
| 2026-05-27 | 26.60 | 26.60 | 26.53 | 26.53 | -0.036% | 2,929 | +6.578% |
| 2026-05-26 | 26.54 | 26.54 | 26.43 | 26.54 | +0.630% | 1,295 | +6.540% |
| 2026-05-22 | 26.40 | 26.45 | 26.37 | 26.37 | +0.301% | 3,980 | +7.211% |
| 2026-05-21 | 26.17 | 26.32 | 26.12 | 26.29 | +0.467% | 4,669 | +7.534% |
| 2026-05-20 | 26.00 | 26.17 | 26.00 | 26.17 | +1.115% | 2,712 | +8.036% |
| 2026-05-19 | 26.02 | 26.04 | 25.88 | 25.88 | -1.170% | 7,352 | +9.241% |
| 2026-05-18 | 26.21 | 26.21 | 26.10 | 26.19 | +0.062% | 6,177 | +7.963% |
| 2026-05-15 | 26.27 | 26.27 | 26.17 | 26.17 | -0.954% | 7,183 | +8.030% |
| 2026-05-14 | 26.42 | 26.47 | 26.41 | 26.43 | +0.766% | 2,489 | +6.999% |
| 2026-05-13 | 26.03 | 26.22 | 26.03 | 26.22 | +0.616% | 6,444 | +7.818% |
| 2026-05-12 | 26.03 | 26.06 | 25.93 | 26.06 | -0.347% | 4,399 | +8.482% |
| 2026-05-11 | 26.21 | 26.23 | 26.14 | 26.16 | -0.041% | 7,012 | +8.106% |
| 2026-05-08 | 26.23 | 26.23 | 26.12 | 26.17 | -0.123% | 2,437 | +8.062% |
| 2026-05-07 | 26.35 | 26.38 | 26.20 | 26.20 | -0.928% | 407 | +7.929% |
| 2026-05-06 | 26.34 | 26.51 | 26.34 | 26.44 | +1.160% | 2,622 | +6.928% |
| 2026-05-05 | 26.04 | 26.21 | 26.04 | 26.14 | -0.099% | 10,204 | +8.168% |
| 2026-05-04 | 26.25 | 26.34 | 26.14 | 26.17 | -0.559% | 6,190 | +8.060% |
| 2026-05-01 | 26.31 | 26.48 | 26.31 | 26.31 | -0.094% | 2,769 | +7.456% |
| 2026-04-30 | 26.08 | 26.34 | 26.08 | 26.34 | +0.943% | 3,403 | +7.355% |
| 2026-04-29 | 26.08 | 26.09 | 26.05 | 26.09 | -0.171% | 1,102 | +8.368% |
| 2026-04-28 | 26.18 | 26.18 | 26.08 | 26.14 | -0.960% | 37,612 | +8.182% |
| 2026-04-27 | 26.37 | 26.39 | 26.35 | 26.39 | -0.151% | 2,649 | +7.144% |
| 2026-04-24 | 26.30 | 26.46 | 26.28 | 26.43 | +0.505% | 3,762 | +6.981% |
| 2026-04-23 | 26.39 | 26.39 | 26.12 | 26.30 | -0.333% | 12,205 | +7.522% |
| 2026-04-22 | 26.32 | 26.39 | 26.31 | 26.39 | +0.714% | 4,830 | +7.164% |
| 2026-04-21 | 26.53 | 26.53 | 26.20 | 26.20 | -0.532% | 4,789 | +7.929% |
| 2026-04-20 | 26.28 | 26.36 | 26.28 | 26.34 | -0.211% | 3,985 | +7.355% |
| 2026-04-17 | 26.42 | 26.48 | 26.39 | 26.39 | +1.409% | 7,618 | +7.129% |
| 2026-04-16 | 26.05 | 26.07 | 25.96 | 26.03 | +0.233% | 21,654 | +8.638% |
| 2026-04-15 | 25.89 | 25.97 | 25.87 | 25.97 | +0.231% | 2,810 | +8.891% |
| 2026-04-14 | 25.93 | 25.93 | 25.91 | 25.91 | +0.873% | 3,129 | +9.142% |
| 2026-04-13 | 25.38 | 25.68 | 25.38 | 25.68 | +1.175% | 361 | +10.094% |
| 2026-04-10 | 25.43 | 25.48 | 25.38 | 25.38 | +0.013% | 2,435 | +11.388% |
| 2026-04-09 | 25.28 | 25.41 | 25.28 | 25.38 | +0.434% | 804 | +11.402% |
| 2026-04-08 | 25.28 | 25.28 | 25.21 | 25.27 | +3.258% | 20,627 | +11.885% |
| 2026-04-07 | 24.47 | 24.47 | 24.47 | 24.47 | -0.204% | 5 | +15.530% |
| 2026-04-06 | 24.51 | 24.52 | 24.51 | 24.52 | +0.172% | 284 | +15.295% |
| 2026-04-02 | 24.51 | 24.51 | 24.45 | 24.48 | +0.184% | 10,629 | +15.493% |
| 2026-04-01 | 24.47 | 24.47 | 24.44 | 24.44 | +0.923% | 280 | +15.706% |
| 2026-03-31 | 24.21 | 24.21 | 24.21 | 24.21 | +2.797% | 0 | +16.774% |
| 2026-03-30 | 23.67 | 23.67 | 23.55 | 23.55 | -0.718% | 21,830 | +20.040% |
| 2026-03-27 | 23.91 | 23.99 | 23.73 | 23.73 | -1.386% | 4,400 | +19.178% |
| 2026-03-26 | 24.34 | 24.34 | 24.06 | 24.06 | -2.100% | 3,003 | +17.526% |
| 2026-03-25 | 24.65 | 24.65 | 24.55 | 24.57 | +0.284% | 4,122 | +15.058% |
| 2026-03-24 | 24.55 | 24.60 | 24.51 | 24.51 | +0.151% | 490 | +15.384% |
| 2026-03-23 | 24.73 | 24.73 | 24.47 | 24.47 | +1.199% | 14,617 | +15.559% |
| 2026-03-20 | 24.49 | 24.51 | 24.13 | 24.18 | -1.622% | 7,365 | +16.945% |
| 2026-03-19 | 24.50 | 24.59 | 24.44 | 24.58 | +0.294% | 7,342 | +15.048% |
| 2026-03-18 | 24.66 | 24.70 | 24.50 | 24.50 | -0.953% | 8,784 | +15.387% |
| 2026-03-17 | 24.78 | 24.81 | 24.70 | 24.74 | +0.248% | 3,251 | +14.287% |
| 2026-03-16 | 24.71 | 24.77 | 24.65 | 24.68 | +0.938% | 8,487 | +14.570% |
| 2026-03-13 | 24.64 | 24.70 | 24.45 | 24.45 | -0.177% | 9,537 | +15.645% |
| 2026-03-12 | 24.73 | 24.73 | 24.49 | 24.49 | -1.593% | 1,334 | +15.440% |
| 2026-03-11 | 24.91 | 24.91 | 24.87 | 24.89 | 0.000% | 1,135 | +13.601% |