Principal Spectrum Preferred Securities ETF (NY: PREF )

20.34 USD +0.03 (+0.15%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 20.32 20.35 20.28 20.34 67,500 +0.03(+0.15%)
Mar 04, 2021 20.40 20.40 20.31 20.31 56,786 -0.05(-0.25%)
Mar 03, 2021 20.42 20.42 20.36 20.36 64,503 -0.05(-0.24%)
Mar 02, 2021 20.39 20.42 20.39 20.41 142,399 -0.04(-0.20%)
Mar 01, 2021 20.39 20.48 20.39 20.45 139,168 +0.01(+0.05%)
Feb 26, 2021 20.47 20.50 20.38 20.44 102,900 +0.04(+0.17%)
Feb 25, 2021 20.56 20.56 20.36 20.41 53,440 -0.19(-0.95%)
Feb 24, 2021 20.54 20.60 20.54 20.60 90,024 -0.01(-0.05%)
Feb 23, 2021 20.62 20.64 20.58 20.61 136,150 +0.02(+0.07%)
Feb 22, 2021 20.58 20.66 20.58 20.59 112,683 -0.04(-0.22%)
Feb 19, 2021 20.68 20.68 20.63 20.64 77,600 -0.03(-0.15%)
Feb 18, 2021 20.73 20.73 20.66 20.67 77,801 -0.02(-0.10%)
Feb 17, 2021 20.69 20.71 20.66 20.69 199,957 +0.00(+0.00%)
Feb 16, 2021 20.71 20.76 20.68 20.69 171,051 -0.03(-0.14%)
Feb 12, 2021 20.69 20.73 20.69 20.72 65,100 -0.01(-0.05%)
Feb 11, 2021 20.76 20.76 20.72 20.73 115,528 +0.01(+0.05%)
Feb 10, 2021 20.71 20.73 20.69 20.72 187,652 +0.02(+0.10%)
Feb 09, 2021 20.69 20.70 20.68 20.70 63,586 +0.02(+0.10%)
Feb 08, 2021 20.65 20.68 20.65 20.68 93,047 +0.02(+0.10%)
Feb 05, 2021 20.64 20.68 20.64 20.66 224,400 +0.00(+0.00%)
Feb 04, 2021 20.65 20.66 20.61 20.66 93,911 +0.05(+0.24%)
Feb 03, 2021 20.63 20.63 20.59 20.61 113,879 +0.01(+0.02%)
Feb 02, 2021 20.63 20.63 20.60 20.61 104,844 -0.02(-0.07%)
Feb 01, 2021 20.63 20.63 20.59 20.62 97,265 -0.03(-0.15%)
Jan 29, 2021 20.65 20.65 20.59 20.65 165,400 +0.02(+0.12%)
Jan 28, 2021 20.65 20.66 20.62 20.63 65,239 +0.03(+0.12%)
Jan 27, 2021 20.70 20.70 20.52 20.60 139,476 -0.09(-0.43%)
Jan 26, 2021 20.72 20.72 20.69 20.69 104,413 -0.01(-0.05%)
Jan 25, 2021 20.71 20.72 20.68 20.70 180,339 +0.00(+0.00%)
Jan 22, 2021 20.71 20.72 20.70 20.70 130,600 -0.02(-0.10%)
Jan 21, 2021 20.70 20.72 20.67 20.72 86,926 +0.01(+0.07%)
Jan 20, 2021 20.69 20.72 20.68 20.70 154,059 +0.00(+0.02%)
Jan 19, 2021 20.71 20.71 20.67 20.70 180,749 +0.02(+0.10%)
Jan 15, 2021 20.67 20.70 20.64 20.68 155,100 +0.04(+0.22%)
Jan 14, 2021 20.69 20.69 20.63 20.64 102,661 -0.04(-0.22%)
Jan 13, 2021 20.68 20.69 20.67 20.68 94,527 +0.00(+0.00%)
Jan 12, 2021 20.65 20.70 20.65 20.68 273,804 -0.02(-0.10%)
Jan 11, 2021 20.70 20.71 20.69 20.70 73,372 -0.03(-0.14%)
Jan 08, 2021 20.71 20.79 20.68 20.73 172,500 +0.02(+0.10%)
Jan 07, 2021 20.86 20.86 20.68 20.71 51,322 +0.05(+0.24%)
Jan 06, 2021 20.65 20.69 20.65 20.66 103,033 -0.04(-0.19%)
Jan 05, 2021 20.67 20.71 20.67 20.70 69,963 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.