Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.29 16.34 16.23 16.24 49,549 -0.13(-0.78%)
Aug 30, 2022 16.32 16.38 16.28 16.37 166,816 -0.03(-0.17%)
Aug 29, 2022 16.40 16.44 16.32 16.40 121,980 -0.01(-0.06%)
Aug 26, 2022 16.46 16.49 16.39 16.41 96,180 -0.05(-0.33%)
Aug 25, 2022 16.47 16.48 16.40 16.46 120,510 +0.03(+0.17%)
Aug 24, 2022 16.45 16.47 16.40 16.43 284,894 +0.03(+0.17%)
Aug 23, 2022 16.50 16.51 16.40 16.41 83,059 -0.13(-0.78%)
Aug 22, 2022 16.52 16.57 16.45 16.54 70,266 -0.05(-0.28%)
Aug 19, 2022 16.63 16.63 16.57 16.58 93,083 -0.06(-0.39%)
Aug 18, 2022 16.65 16.65 16.56 16.65 121,980 +0.05(+0.28%)
Aug 17, 2022 16.68 16.68 16.59 16.60 159,498 -0.08(-0.49%)
Aug 16, 2022 16.69 16.70 16.62 16.68 137,894 +0.04(+0.22%)
Aug 15, 2022 16.70 16.70 16.64 16.65 121,165 -0.06(-0.38%)
Aug 12, 2022 16.69 16.71 16.64 16.71 42,368 +0.13(+0.77%)
Aug 11, 2022 16.61 16.67 16.57 16.58 286,544 -0.03(-0.16%)
Aug 10, 2022 16.63 16.63 16.56 16.61 74,982 +0.07(+0.44%)
Aug 09, 2022 16.51 16.56 16.50 16.54 126,921 +0.00(+0.00%)
Aug 08, 2022 16.56 16.62 16.51 16.54 168,600 -0.04(-0.22%)
Aug 05, 2022 16.58 16.63 16.53 16.57 245,110 -0.05(-0.33%)
Aug 04, 2022 16.60 16.63 16.53 16.63 72,090 +0.05(+0.28%)
Aug 03, 2022 16.54 16.58 16.47 16.58 157,875 +0.08(+0.50%)
Aug 02, 2022 16.52 16.55 16.44 16.50 165,640 -0.02(-0.11%)
Aug 01, 2022 16.54 16.54 16.49 16.52 340,845 -0.00(-0.02%)
Jul 29, 2022 16.40 16.52 16.40 16.52 2,281,477 +0.08(+0.50%)
Jul 28, 2022 16.37 16.44 16.30 16.44 653,094 +0.12(+0.73%)
Jul 27, 2022 16.25 16.35 16.25 16.32 88,798 +0.11(+0.68%)
Jul 26, 2022 16.23 16.36 16.21 16.21 319,744 -0.06(-0.37%)
Jul 25, 2022 16.20 16.29 16.20 16.27 98,406 +0.07(+0.42%)
Jul 22, 2022 16.21 16.23 16.17 16.20 275,960 +0.03(+0.17%)
Jul 21, 2022 16.07 16.17 16.07 16.17 54,696 +0.08(+0.51%)
Jul 20, 2022 15.98 16.10 15.95 16.09 49,030 +0.14(+0.86%)
Jul 19, 2022 15.95 15.98 15.90 15.95 101,846 +0.04(+0.23%)
Jul 18, 2022 15.87 15.93 15.81 15.92 206,289 +0.06(+0.40%)
Jul 15, 2022 15.85 15.86 15.80 15.85 50,555 +0.03(+0.17%)
Jul 14, 2022 15.80 15.83 15.73 15.83 73,130 +0.01(+0.06%)
Jul 13, 2022 15.75 15.83 15.75 15.82 55,412 +0.07(+0.46%)
Jul 12, 2022 15.74 15.81 15.73 15.74 78,069 -0.05(-0.29%)
Jul 11, 2022 15.79 15.80 15.71 15.79 74,524 +0.03(+0.17%)
Jul 08, 2022 15.73 15.78 15.70 15.76 196,461 +0.05(+0.35%)
Jul 07, 2022 15.73 15.73 15.66 15.71 105,098 +0.07(+0.43%)
Jul 06, 2022 15.66 15.72 15.61 15.64 135,969 -0.07(-0.43%)
Jul 05, 2022 15.70 15.72 15.63 15.71 260,274 +0.00(+0.00%)
Jul 01, 2022 15.66 15.77 15.65 15.71 309,038 +0.00(+0.02%)
Jun 30, 2022 15.66 15.73 15.65 15.70 156,534 -0.03(-0.17%)
Jun 29, 2022 15.64 15.74 15.64 15.73 190,185 +0.05(+0.35%)
Jun 28, 2022 15.74 15.77 15.66 15.68 139,519 -0.05(-0.29%)
Jun 27, 2022 15.65 15.76 15.63 15.72 194,435 -0.02(-0.12%)
Jun 24, 2022 15.69 15.77 15.62 15.74 168,963 +0.08(+0.52%)
Jun 23, 2022 15.65 15.72 15.60 15.66 135,287 -0.00(-0.03%)
Jun 22, 2022 15.59 15.75 15.57 15.66 202,497 +0.03(+0.20%)
Jun 21, 2022 15.69 15.73 15.61 15.63 629,397 -0.07(-0.46%)
Jun 17, 2022 15.77 15.77 15.68 15.70 97,986 -0.16(-1.00%)
Jun 16, 2022 15.86 15.88 15.78 15.86 126,325 -0.04(-0.26%)
Jun 15, 2022 15.90 16.00 15.85 15.90 679,079 -0.02(-0.11%)
Jun 14, 2022 15.97 15.99 15.85 15.92 122,173 -0.05(-0.34%)
Jun 13, 2022 16.11 16.14 15.96 15.98 255,267 -0.26(-1.62%)
Jun 10, 2022 16.36 16.36 16.24 16.24 180,658 -0.10(-0.61%)
Jun 09, 2022 16.34 16.38 16.30 16.34 73,006 -0.04(-0.22%)
Jun 08, 2022 16.36 16.38 16.31 16.38 77,524 +0.02(+0.11%)
Jun 07, 2022 16.32 16.38 16.32 16.36 81,585 +0.00(+0.00%)
Jun 06, 2022 16.36 16.37 16.33 16.36 112,629 +0.04(+0.22%)
Jun 03, 2022 16.34 16.35 16.25 16.32 87,088 -0.05(-0.28%)
Jun 02, 2022 16.29 16.40 16.28 16.37 63,839 +0.04(+0.22%)
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.