MARKET IS CLOSED
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%
NPFE — NPF Core Equity ETF
Cboe BZXNPF Core Equity ETF
$28.57
+0.29(+1.04%)
- O
- 28.39
- H
- 28.59
- L
- 28.39
- V
- 5.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.57
Period Return+14.79%
Period High$28.92
Period Low$23.55
Avg Daily Volume8.8K
Total Trading Days144
NPFE — Historical OHLCV Price & Volume Table
Mar 11, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.39 | $28.59 | $28.39 | $28.57 | +$0.29 | +1.04% | 5,610 | $28.51 | $28.39 $28.59 |
| Oct 2, 2026 | $28.33 | $28.33 | $28.21 | $28.28 | +$0.27 | +0.96% | 84,850 | $28.26 | $28.21 $28.33 |
| Oct 1, 2026 | $28.00 | $28.01 | $28.00 | $28.01 | +$0.05 | +0.18% | 3,394 | $28.00 | $28.00 $28.01 |
| Sep 30, 2026 | $28.15 | $28.16 | $27.95 | $27.95 | $-0.11 | -0.37% | 7,355 | $28.12 | $27.95 $28.16 |
| Sep 29, 2026 | $27.95 | $28.06 | $27.90 | $28.06 | $-0.01 | -0.03% | 2,183 | $27.99 | $27.90 $28.06 |
| Sep 28, 2026 | $28.02 | $28.10 | $27.90 | $28.07 | $-0.09 | -0.33% | 4,544 | $28.02 | $27.90 $28.10 |
| Sep 25, 2026 | $28.10 | $28.18 | $28.08 | $28.16 | +$0.23 | +0.82% | 10,115 | $28.11 | $28.08 $28.18 |
| Sep 24, 2026 | $27.92 | $27.94 | $27.83 | $27.93 | $-0.15 | -0.55% | 4,851 | $27.89 | $27.83 $27.94 |
| Sep 23, 2026 | $28.09 | $28.11 | $28.06 | $28.08 | $-0.16 | -0.56% | 4,860 | $28.09 | $28.06 $28.11 |
| Sep 22, 2026 | $28.27 | $28.27 | $28.15 | $28.24 | +$0.05 | +0.18% | 2,012 | $28.22 | $28.15 $28.27 |
| Sep 21, 2026 | $28.02 | $28.23 | $28.02 | $28.19 | +$0.25 | +0.88% | 6,681 | $28.14 | $28.02 $28.23 |
| Sep 18, 2026 | $27.83 | $27.96 | $27.83 | $27.94 | +$0.08 | +0.30% | 9,032 | $27.90 | $27.83 $27.96 |
| Sep 17, 2026 | $27.82 | $27.86 | $27.79 | $27.86 | +$0.20 | +0.72% | 2,729 | $27.82 | $27.79 $27.86 |
| Sep 16, 2026 | $27.83 | $27.89 | $27.53 | $27.66 | $-0.12 | -0.43% | 22,092 | $27.78 | $27.53 $27.89 |
| Sep 15, 2026 | $27.82 | $27.82 | $27.77 | $27.78 | $-0.13 | -0.47% | 1,636 | $27.79 | $27.77 $27.82 |
| Sep 14, 2026 | $27.81 | $27.99 | $27.79 | $27.91 | $-0.06 | -0.21% | 8,441 | $27.94 | $27.79 $27.99 |
| Sep 11, 2026 | $27.92 | $28.01 | $27.92 | $27.97 | +$0.23 | +0.81% | 3,943 | $27.96 | $27.92 $28.01 |
| Sep 10, 2026 | $27.76 | $27.80 | $27.72 | $27.74 | $-0.25 | -0.90% | 2,302 | $27.76 | $27.72 $27.80 |
| Sep 9, 2026 | $28.05 | $28.06 | $27.99 | $28.00 | $-0.27 | -0.94% | 10,236 | $28.03 | $27.99 $28.06 |
| Sep 8, 2026 | $28.32 | $28.34 | $28.26 | $28.26 | $-0.23 | -0.79% | 1,771 | $28.29 | $28.26 $28.34 |
| Sep 4, 2026 | $28.48 | $28.51 | $28.44 | $28.49 | +$0.02 | +0.06% | 13,347 | $28.49 | $28.44 $28.51 |
| Sep 3, 2026 | $28.28 | $28.49 | $28.24 | $28.47 | +$0.21 | +0.76% | 9,205 | $28.38 | $28.24 $28.49 |
| Sep 2, 2026 | $28.26 | $28.29 | $28.23 | $28.26 | +$0.12 | +0.43% | 34,129 | $28.27 | $28.23 $28.29 |
| Sep 1, 2026 | $28.33 | $28.33 | $28.13 | $28.13 | $-0.41 | -1.42% | 13,025 | $28.19 | $28.13 $28.33 |
| Aug 31, 2026 | $28.63 | $28.64 | $28.54 | $28.54 | $-0.25 | -0.88% | 44,585 | $28.59 | $28.54 $28.64 |
| Aug 28, 2026 | $28.84 | $28.90 | $28.75 | $28.79 | $-0.06 | -0.20% | 19,303 | $28.86 | $28.75 $28.90 |
| Aug 27, 2026 | $28.76 | $28.92 | $28.76 | $28.85 | +$0.04 | +0.14% | 18,896 | $28.84 | $28.76 $28.92 |
| Aug 26, 2026 | $28.89 | $28.89 | $28.81 | $28.81 | $-0.01 | -0.02% | 76,235 | $28.83 | $28.81 $28.89 |
| Aug 25, 2026 | $28.79 | $28.82 | $28.76 | $28.82 | +$0.05 | +0.18% | 7,765 | $28.78 | $28.76 $28.82 |
| Aug 24, 2026 | $28.78 | $28.78 | $28.70 | $28.76 | +$0.02 | +0.08% | 7,626 | $28.77 | $28.70 $28.78 |