Principal Spectrum Preferred Securities ETF (NY: PREF )

18.15 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.54 18.54 18.51 18.52 63,126 +0.02(+0.10%)
Sep 29, 2021 18.53 18.53 18.50 18.50 50,661 -0.01(-0.04%)
Sep 28, 2021 18.53 18.53 18.50 18.51 121,871 -0.05(-0.30%)
Sep 27, 2021 18.59 18.59 18.56 18.57 77,078 -0.02(-0.12%)
Sep 24, 2021 18.61 18.61 18.58 18.59 143,685 -0.03(-0.17%)
Sep 23, 2021 18.63 18.63 18.61 18.62 45,044 -0.01(-0.05%)
Sep 22, 2021 18.62 18.65 18.61 18.63 61,438 +0.03(+0.14%)
Sep 21, 2021 18.64 18.64 18.59 18.60 158,270 +0.00(+0.00%)
Sep 20, 2021 18.61 18.66 18.59 18.60 241,343 -0.01(-0.07%)
Sep 17, 2021 18.63 18.63 18.60 18.62 146,871 -0.02(-0.12%)
Sep 16, 2021 18.63 18.64 18.62 18.64 161,472 +0.01(+0.05%)
Sep 15, 2021 18.60 18.63 18.59 18.63 112,150 +0.01(+0.07%)
Sep 14, 2021 18.59 18.62 18.59 18.62 70,392 +0.01(+0.07%)
Sep 13, 2021 18.65 18.65 18.58 18.60 49,574 +0.01(+0.05%)
Sep 10, 2021 18.61 18.61 18.58 18.59 78,222 -0.01(-0.05%)
Sep 09, 2021 18.59 18.59 18.57 18.60 74,186 +0.02(+0.10%)
Sep 08, 2021 18.60 18.60 18.55 18.59 82,055 +0.01(+0.07%)
Sep 07, 2021 18.64 18.64 18.57 18.57 41,840 +0.00(+0.02%)
Sep 03, 2021 18.59 18.59 18.54 18.57 330,296 -0.02(-0.08%)
Sep 02, 2021 18.59 18.59 18.55 18.58 50,831 +0.03(+0.15%)
Sep 01, 2021 18.57 18.57 18.53 18.55 119,856 +0.00(+0.01%)
Aug 31, 2021 18.57 18.57 18.53 18.55 57,902 +0.00(+0.00%)
Aug 30, 2021 18.55 18.55 18.53 18.55 142,219 +0.03(+0.14%)
Aug 27, 2021 18.51 18.56 18.51 18.53 80,073 +0.01(+0.05%)
Aug 26, 2021 18.59 18.59 18.50 18.52 85,856 +0.03(+0.14%)
Aug 25, 2021 18.53 18.53 18.49 18.49 59,396 +0.02(+0.10%)
Aug 24, 2021 18.51 18.51 18.47 18.47 168,222 -0.04(-0.24%)
Aug 23, 2021 18.56 18.56 18.48 18.52 58,396 +0.01(+0.06%)
Aug 20, 2021 18.50 18.51 18.48 18.51 38,870 +0.02(+0.09%)
Aug 19, 2021 18.50 18.51 18.46 18.49 64,283 +0.00(+0.02%)
Aug 18, 2021 18.54 18.54 18.47 18.48 176,798 -0.01(-0.05%)
Aug 17, 2021 18.46 18.50 18.46 18.50 70,991 +0.01(+0.08%)
Aug 16, 2021 18.48 18.51 18.48 18.48 62,035 -0.01(-0.05%)
Aug 13, 2021 18.49 18.63 18.48 18.49 86,882 +0.01(+0.05%)
Aug 12, 2021 18.48 18.48 18.45 18.48 89,580 +0.00(+0.00%)
Aug 11, 2021 18.56 18.56 18.46 18.48 54,304 +0.01(+0.05%)
Aug 10, 2021 18.49 18.49 18.49 18.47 53,815 -0.02(-0.10%)
Aug 09, 2021 18.57 18.57 18.45 18.49 79,710 +0.00(+0.00%)
Aug 06, 2021 18.56 18.56 18.47 18.49 116,399 +0.00(+0.00%)
Aug 05, 2021 18.50 18.50 18.48 18.49 106,412 +0.01(+0.07%)
Aug 04, 2021 18.54 18.54 18.44 18.48 80,119 -0.00(-0.02%)
Aug 03, 2021 18.47 18.48 18.46 18.48 82,207 +0.04(+0.23%)
Aug 02, 2021 18.45 18.46 18.44 18.44 77,011 -0.01(-0.03%)
Jul 30, 2021 18.41 18.45 18.41 18.44 55,778 +0.01(+0.05%)
Jul 29, 2021 18.41 18.46 18.41 18.43 312,524 +0.02(+0.10%)
Jul 28, 2021 18.40 18.43 18.40 18.42 38,890 -0.00(-0.02%)
Jul 27, 2021 18.44 18.51 18.41 18.42 40,857 +0.00(+0.02%)
Jul 26, 2021 18.40 18.43 18.40 18.42 90,015 +0.00(+0.00%)
Jul 23, 2021 18.38 18.42 18.38 18.42 23,991 -0.01(-0.05%)
Jul 22, 2021 18.39 18.43 18.39 18.43 140,205 +0.04(+0.19%)
Jul 21, 2021 18.39 18.40 18.36 18.39 102,556 +0.00(+0.00%)
Jul 20, 2021 18.46 18.46 18.39 18.39 66,085 -0.01(-0.05%)
Jul 19, 2021 18.38 18.41 18.37 18.40 42,747 +0.00(+0.00%)
Jul 16, 2021 18.47 18.47 18.38 18.40 155,135 -0.01(-0.05%)
Jul 15, 2021 18.39 18.41 18.37 18.41 102,362 +0.02(+0.10%)
Jul 14, 2021 18.43 18.43 18.35 18.39 74,350 +0.05(+0.27%)
Jul 13, 2021 18.43 18.44 18.33 18.34 86,034 -0.02(-0.12%)
Jul 12, 2021 18.35 18.37 18.35 18.36 89,965 +0.01(+0.05%)
Jul 09, 2021 18.35 18.36 18.33 18.35 127,799 +0.00(+0.00%)
Jul 08, 2021 18.34 18.42 18.33 18.35 102,810 -0.01(-0.05%)
Jul 07, 2021 18.41 18.63 18.32 18.36 105,873 +0.04(+0.19%)
Jul 06, 2021 18.29 18.35 18.29 18.33 42,942 -0.02(-0.09%)
Jul 02, 2021 18.31 18.35 18.31 18.34 42,101 +0.03(+0.14%)
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.