Principal Spectrum Preferred Securities ETF (NY: PREF )

18.81 +0.11 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.05 18.09 18.05 18.08 56,894 +0.01(+0.05%)
Jul 29, 2021 18.05 18.10 18.05 18.07 318,780 +0.02(+0.10%)
Jul 28, 2021 18.04 18.06 18.04 18.06 39,669 -0.00(-0.02%)
Jul 27, 2021 18.08 18.14 18.05 18.06 41,675 +0.00(+0.02%)
Jul 26, 2021 18.04 18.07 18.04 18.06 91,817 +0.00(+0.00%)
Jul 23, 2021 18.02 18.06 18.02 18.06 24,471 -0.01(-0.05%)
Jul 22, 2021 18.03 18.06 18.03 18.06 143,011 +0.03(+0.19%)
Jul 21, 2021 18.02 18.03 18.00 18.03 104,609 +0.00(+0.00%)
Jul 20, 2021 18.10 18.10 18.03 18.03 67,408 -0.01(-0.05%)
Jul 19, 2021 18.02 18.05 18.01 18.04 43,602 +0.00(+0.00%)
Jul 16, 2021 18.11 18.11 18.02 18.04 158,241 -0.01(-0.05%)
Jul 15, 2021 18.03 18.05 18.01 18.05 104,411 +0.02(+0.10%)
Jul 14, 2021 18.06 18.06 17.99 18.03 75,838 +0.05(+0.27%)
Jul 13, 2021 18.06 18.08 17.97 17.98 87,756 -0.02(-0.12%)
Jul 12, 2021 17.99 18.01 17.99 18.00 91,766 +0.01(+0.05%)
Jul 09, 2021 17.99 18.00 17.97 17.99 130,358 +0.00(+0.00%)
Jul 08, 2021 17.98 18.06 17.97 17.99 104,868 -0.01(-0.05%)
Jul 07, 2021 18.05 18.26 17.96 18.00 107,993 +0.03(+0.19%)
Jul 06, 2021 17.93 17.99 17.93 17.97 43,801 -0.02(-0.09%)
Jul 02, 2021 17.95 17.99 17.95 17.98 42,944 +0.03(+0.14%)
Jul 01, 2021 17.98 17.98 17.92 17.96 87,868 +0.00(+0.02%)
Jun 30, 2021 18.00 18.00 17.93 17.96 136,002 +0.01(+0.07%)
Jun 29, 2021 17.93 17.94 17.92 17.94 90,824 +0.02(+0.12%)
Jun 28, 2021 17.90 17.93 17.90 17.92 264,257 +0.02(+0.12%)
Jun 25, 2021 17.92 17.92 17.88 17.90 74,184 -0.01(-0.05%)
Jun 24, 2021 17.90 17.92 17.89 17.91 175,408 +0.02(+0.12%)
Jun 23, 2021 17.89 17.89 17.87 17.89 83,713 +0.00(+0.00%)
Jun 22, 2021 17.93 17.93 17.86 17.89 110,227 +0.03(+0.14%)
Jun 21, 2021 17.87 17.88 17.84 17.86 128,369 +0.00(+0.00%)
Jun 18, 2021 17.86 17.87 17.82 17.86 22,049 +0.02(+0.12%)
Jun 17, 2021 17.87 17.87 17.84 17.84 108,158 +0.00(+0.00%)
Jun 16, 2021 17.89 17.89 17.82 17.84 75,233 -0.06(-0.34%)
Jun 15, 2021 17.88 17.90 17.85 17.90 107,393 +0.02(+0.10%)
Jun 14, 2021 17.87 17.88 17.85 17.88 146,255 +0.03(+0.15%)
Jun 11, 2021 17.85 17.88 17.85 17.86 282,816 -0.02(-0.10%)
Jun 10, 2021 17.87 17.88 17.86 17.87 171,341 +0.03(+0.15%)
Jun 09, 2021 17.87 17.87 17.83 17.85 89,366 +0.01(+0.05%)
Jun 08, 2021 17.87 17.87 17.82 17.84 98,284 +0.02(+0.10%)
Jun 07, 2021 17.84 17.84 17.80 17.82 69,221 -0.03(-0.15%)
Jun 04, 2021 17.83 17.85 17.80 17.85 99,283 +0.04(+0.24%)
Jun 03, 2021 17.79 17.80 17.78 17.80 80,938 +0.00(+0.00%)
Jun 02, 2021 17.79 17.82 17.79 17.80 96,691 +0.01(+0.07%)
Jun 01, 2021 17.80 17.80 17.76 17.79 124,059 -0.01(-0.04%)
May 28, 2021 17.83 17.83 17.78 17.80 119,107 +0.01(+0.08%)
May 27, 2021 17.84 17.84 17.77 17.78 64,378 +0.02(+0.10%)
May 26, 2021 17.78 17.78 17.76 17.77 63,104 +0.00(+0.00%)
May 25, 2021 17.85 17.85 17.76 17.77 112,841 -0.00(-0.02%)
May 24, 2021 17.78 17.78 17.75 17.77 102,088 +0.05(+0.27%)
May 21, 2021 17.77 17.77 17.72 17.72 49,689 -0.01(-0.05%)
May 20, 2021 17.74 17.78 17.73 17.73 32,188 +0.02(+0.10%)
May 19, 2021 17.81 17.81 17.70 17.72 147,512 +0.00(+0.00%)
May 18, 2021 17.78 17.78 17.71 17.72 103,060 -0.02(-0.10%)
May 17, 2021 17.73 17.73 17.71 17.73 44,174 +0.01(+0.05%)
May 14, 2021 17.72 17.73 17.68 17.72 76,211 -0.00(-0.02%)
May 13, 2021 17.68 17.73 17.68 17.73 130,141 +0.02(+0.12%)
May 12, 2021 17.83 17.83 17.68 17.71 158,354 -0.03(-0.19%)
May 11, 2021 17.79 17.79 17.72 17.74 56,452 -0.01(-0.05%)
May 10, 2021 17.71 17.78 17.71 17.75 59,672 +0.00(+0.00%)
May 07, 2021 17.78 17.78 17.74 17.75 166,378 -0.02(-0.09%)
May 06, 2021 17.76 17.78 17.74 17.77 103,490 -0.01(-0.05%)
May 05, 2021 17.76 17.78 17.75 17.77 73,236 +0.04(+0.24%)
May 04, 2021 17.78 17.78 17.73 17.73 72,503 -0.02(-0.10%)
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.