Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.73 17.73 17.68 17.73 192,620 +0.02(+0.12%)
Jan 28, 2021 17.73 17.74 17.71 17.71 75,975 +0.02(+0.12%)
Jan 27, 2021 17.77 17.77 17.62 17.69 162,430 -0.08(-0.43%)
Jan 26, 2021 17.79 17.79 17.77 17.77 121,596 -0.01(-0.05%)
Jan 25, 2021 17.78 17.79 17.76 17.77 210,018 +0.00(+0.00%)
Jan 22, 2021 17.78 17.79 17.77 17.77 152,093 -0.02(-0.10%)
Jan 21, 2021 17.77 17.79 17.75 17.79 101,231 +0.01(+0.07%)
Jan 20, 2021 17.77 17.79 17.76 17.78 179,413 +0.00(+0.02%)
Jan 19, 2021 17.78 17.78 17.75 17.77 210,495 +0.02(+0.10%)
Jan 15, 2021 17.75 17.77 17.72 17.76 180,625 +0.04(+0.22%)
Jan 14, 2021 17.77 17.77 17.72 17.72 119,556 -0.04(-0.22%)
Jan 13, 2021 17.76 17.77 17.75 17.76 110,083 +0.00(+0.00%)
Jan 12, 2021 17.73 17.77 17.73 17.76 318,865 -0.02(-0.10%)
Jan 11, 2021 17.77 17.78 17.77 17.77 85,447 -0.03(-0.14%)
Jan 08, 2021 17.78 17.85 17.76 17.80 200,889 +0.02(+0.10%)
Jan 07, 2021 17.91 17.91 17.76 17.78 59,768 +0.04(+0.24%)
Jan 06, 2021 17.73 17.77 17.73 17.74 119,989 -0.03(-0.19%)
Jan 05, 2021 17.75 17.78 17.75 17.77 81,477 +0.03(+0.14%)
Jan 04, 2021 17.71 17.77 17.70 17.75 516,078 -0.01(-0.05%)
Dec 31, 2020 17.76 17.76 17.76 62,381 -0.00(-0.02%)
Dec 30, 2020 17.77 17.77 17.73 17.76 62,381 +0.03(+0.17%)
Dec 29, 2020 17.77 17.77 17.73 17.73 82,132 -0.04(-0.21%)
Dec 28, 2020 17.74 17.77 17.73 17.77 96,095 +0.04(+0.24%)
Dec 24, 2020 17.74 17.74 17.73 17.73 42,951 +0.02(+0.10%)
Dec 23, 2020 17.74 17.74 17.71 17.71 110,645 +0.00(+0.00%)
Dec 22, 2020 17.73 17.76 17.70 17.71 222,012 -0.01(-0.07%)
Dec 21, 2020 17.72 17.74 17.69 17.72 150,621 +0.00(+0.00%)
Dec 18, 2020 17.75 17.75 17.72 17.72 112,163 +0.00(+0.02%)
Dec 17, 2020 17.71 17.73 17.71 17.72 65,134 +0.01(+0.07%)
Dec 16, 2020 17.71 17.72 17.68 17.71 46,926 +0.03(+0.17%)
Dec 15, 2020 17.64 17.69 17.64 17.68 86,307 +0.01(+0.05%)
Dec 14, 2020 17.68 17.68 17.66 17.67 73,542 -0.02(-0.10%)
Dec 11, 2020 17.68 17.70 17.66 17.68 1,509,251 +0.03(+0.19%)
Dec 10, 2020 17.68 17.68 17.65 17.65 111,654 +0.02(+0.12%)
Dec 09, 2020 17.66 17.66 17.62 17.63 104,092 +0.00(+0.02%)
Dec 08, 2020 17.61 17.64 17.61 17.62 83,546 +0.00(+0.00%)
Dec 07, 2020 17.72 17.72 17.62 17.62 110,710 -0.01(-0.05%)
Dec 04, 2020 17.61 17.69 17.59 17.63 81,234 +0.06(+0.32%)
Dec 03, 2020 17.56 17.60 17.56 17.58 72,418 +0.01(+0.07%)
Dec 02, 2020 17.59 17.59 17.53 17.56 76,454 +0.02(+0.10%)
Dec 01, 2020 17.53 17.55 17.53 17.55 98,955 +0.03(+0.16%)
Nov 30, 2020 17.52 17.53 17.50 17.52 116,367 +0.00(+0.02%)
Nov 27, 2020 17.52 17.52 17.50 17.52 18,974 +0.01(+0.07%)
Nov 25, 2020 17.52 17.52 17.48 17.50 102,251 +0.02(+0.12%)
Nov 24, 2020 17.50 17.50 17.46 17.48 97,732 +0.03(+0.17%)
Nov 23, 2020 17.47 17.47 17.44 17.45 88,901 +0.03(+0.15%)
Nov 20, 2020 17.43 17.46 17.43 17.43 141,254 -0.03(-0.20%)
Nov 19, 2020 17.46 17.47 17.44 17.46 236,592 +0.03(+0.20%)
Nov 18, 2020 17.45 17.45 17.43 17.43 119,723 -0.02(-0.09%)
Nov 17, 2020 17.41 17.46 17.41 17.44 100,472 +0.03(+0.15%)
Nov 16, 2020 17.42 17.42 17.39 17.42 75,749 +0.02(+0.12%)
Nov 13, 2020 17.40 17.40 17.36 17.40 53,409 +0.01(+0.07%)
Nov 12, 2020 17.39 17.51 17.36 17.38 91,550 +0.00(+0.00%)
Nov 11, 2020 17.39 17.39 17.36 17.38 76,898 +0.01(+0.04%)
Nov 10, 2020 17.34 17.45 17.34 17.37 64,042 +0.06(+0.35%)
Nov 09, 2020 17.41 17.41 17.30 17.31 45,331 +0.07(+0.40%)
Nov 06, 2020 17.24 17.25 17.22 17.25 36,894 +0.05(+0.30%)
Nov 05, 2020 17.19 17.20 17.09 17.20 66,681 +0.05(+0.30%)
Nov 04, 2020 17.13 17.17 17.11 17.14 49,661 +0.06(+0.35%)
Nov 03, 2020 17.04 17.12 17.04 17.08 58,156 +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.