Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.25 +0.03 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.19 18.23 18.19 18.22 56,449 +0.01(+0.05%)
Jul 29, 2021 18.19 18.24 18.19 18.22 316,286 +0.02(+0.10%)
Jul 28, 2021 18.18 18.21 18.18 18.20 39,359 -0.00(-0.02%)
Jul 27, 2021 18.22 18.29 18.19 18.20 41,349 +0.00(+0.02%)
Jul 26, 2021 18.18 18.21 18.18 18.20 91,099 +0.00(+0.00%)
Jul 23, 2021 18.16 18.20 18.16 18.20 24,279 -0.01(-0.05%)
Jul 22, 2021 18.17 18.21 18.17 18.21 141,892 +0.04(+0.19%)
Jul 21, 2021 18.17 18.18 18.15 18.17 103,790 +0.00(+0.00%)
Jul 20, 2021 18.24 18.24 18.17 18.17 66,881 -0.01(-0.05%)
Jul 19, 2021 18.16 18.19 18.15 18.18 43,261 +0.00(+0.00%)
Jul 16, 2021 18.25 18.25 18.16 18.18 157,002 -0.01(-0.05%)
Jul 15, 2021 18.17 18.19 18.15 18.19 103,594 +0.02(+0.10%)
Jul 14, 2021 18.21 18.21 18.14 18.17 75,245 +0.05(+0.27%)
Jul 13, 2021 18.21 18.22 18.11 18.12 87,070 -0.02(-0.12%)
Jul 12, 2021 18.13 18.15 18.13 18.14 91,048 +0.01(+0.05%)
Jul 09, 2021 18.14 18.14 18.11 18.14 129,338 +0.00(+0.00%)
Jul 08, 2021 18.12 18.20 18.11 18.14 104,047 -0.01(-0.05%)
Jul 07, 2021 18.19 18.41 18.10 18.14 107,148 +0.04(+0.19%)
Jul 06, 2021 18.07 18.13 18.07 18.11 43,459 -0.02(-0.09%)
Jul 02, 2021 18.09 18.14 18.09 18.13 42,608 +0.03(+0.14%)
Jul 01, 2021 18.12 18.12 18.07 18.10 87,180 +0.00(+0.02%)
Jun 30, 2021 18.14 18.14 18.07 18.10 134,938 +0.01(+0.07%)
Jun 29, 2021 18.08 18.08 18.06 18.08 90,113 +0.02(+0.12%)
Jun 28, 2021 18.04 18.07 18.04 18.06 262,189 +0.02(+0.12%)
Jun 25, 2021 18.06 18.06 18.02 18.04 73,603 -0.01(-0.05%)
Jun 24, 2021 18.04 18.06 18.03 18.05 174,035 +0.02(+0.12%)
Jun 23, 2021 18.03 18.03 18.01 18.03 83,058 +0.00(+0.00%)
Jun 22, 2021 18.08 18.08 18.00 18.03 109,365 +0.03(+0.14%)
Jun 21, 2021 18.01 18.02 17.98 18.00 127,364 +0.00(+0.00%)
Jun 18, 2021 18.00 18.01 17.96 18.00 21,877 +0.02(+0.12%)
Jun 17, 2021 18.01 18.01 17.98 17.98 107,311 +0.00(+0.00%)
Jun 16, 2021 18.03 18.03 17.96 17.98 74,644 -0.06(-0.34%)
Jun 15, 2021 18.02 18.04 17.99 18.04 106,552 +0.02(+0.10%)
Jun 14, 2021 18.01 18.02 17.99 18.02 145,110 +0.03(+0.15%)
Jun 11, 2021 17.99 18.02 17.99 18.00 280,602 -0.02(-0.10%)
Jun 10, 2021 18.01 18.02 18.00 18.01 170,000 +0.03(+0.15%)
Jun 09, 2021 18.01 18.01 17.97 17.99 88,667 +0.01(+0.05%)
Jun 08, 2021 18.01 18.01 17.96 17.98 97,514 +0.02(+0.10%)
Jun 07, 2021 17.98 17.98 17.94 17.96 68,679 -0.03(-0.15%)
Jun 04, 2021 17.97 17.99 17.94 17.99 98,506 +0.04(+0.24%)
Jun 03, 2021 17.93 17.94 17.92 17.94 80,305 +0.00(+0.00%)
Jun 02, 2021 17.93 17.96 17.93 17.94 95,934 +0.01(+0.07%)
Jun 01, 2021 17.94 17.94 17.90 17.93 123,088 -0.01(-0.04%)
May 28, 2021 17.97 17.97 17.92 17.94 118,175 +0.01(+0.08%)
May 27, 2021 17.98 17.98 17.91 17.92 63,874 +0.02(+0.10%)
May 26, 2021 17.92 17.92 17.90 17.91 62,610 +0.00(+0.00%)
May 25, 2021 17.99 17.99 17.90 17.91 111,958 -0.00(-0.02%)
May 24, 2021 17.92 17.92 17.89 17.91 101,289 +0.05(+0.27%)
May 21, 2021 17.91 17.91 17.86 17.86 49,300 -0.01(-0.05%)
May 20, 2021 17.88 17.92 17.87 17.87 31,936 +0.02(+0.10%)
May 19, 2021 17.95 17.95 17.84 17.86 146,358 +0.00(+0.00%)
May 18, 2021 17.92 17.92 17.85 17.86 102,253 -0.02(-0.10%)
May 17, 2021 17.87 17.87 17.85 17.87 43,828 +0.01(+0.05%)
May 14, 2021 17.86 17.87 17.82 17.86 75,615 -0.00(-0.02%)
May 13, 2021 17.82 17.87 17.82 17.87 129,123 +0.02(+0.12%)
May 12, 2021 17.97 17.97 17.82 17.85 157,115 -0.03(-0.19%)
May 11, 2021 17.93 17.93 17.86 17.88 56,010 -0.01(-0.05%)
May 10, 2021 17.85 17.92 17.85 17.89 59,205 +0.00(+0.00%)
May 07, 2021 17.92 17.92 17.88 17.89 165,076 -0.02(-0.09%)
May 06, 2021 17.90 17.92 17.88 17.91 102,680 -0.01(-0.05%)
May 05, 2021 17.90 17.92 17.89 17.91 72,663 +0.04(+0.24%)
May 04, 2021 17.92 17.92 17.87 17.87 71,935 -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.