Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.15 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.18 18.18 18.14 18.16 116,769 +0.02(+0.08%)
May 27, 2021 18.19 18.19 18.12 18.14 63,115 +0.02(+0.10%)
May 26, 2021 18.14 18.14 18.11 18.12 61,866 +0.00(+0.00%)
May 25, 2021 18.21 18.21 18.11 18.12 110,626 -0.00(-0.02%)
May 24, 2021 18.14 18.14 18.11 18.13 100,084 +0.05(+0.27%)
May 21, 2021 18.12 18.12 18.08 18.08 48,713 -0.01(-0.05%)
May 20, 2021 18.10 18.13 18.09 18.09 31,556 +0.02(+0.10%)
May 19, 2021 18.17 18.17 18.05 18.07 144,617 +0.00(+0.00%)
May 18, 2021 18.14 18.14 18.06 18.07 101,037 -0.02(-0.10%)
May 17, 2021 18.09 18.09 18.06 18.09 43,307 +0.01(+0.05%)
May 14, 2021 18.08 18.09 18.03 18.08 74,716 -0.00(-0.02%)
May 13, 2021 18.03 18.09 18.03 18.08 127,587 +0.02(+0.12%)
May 12, 2021 18.18 18.18 18.03 18.06 155,246 -0.04(-0.20%)
May 11, 2021 18.15 18.15 18.08 18.10 55,344 -0.01(-0.05%)
May 10, 2021 18.06 18.14 18.06 18.11 58,501 +0.00(+0.00%)
May 07, 2021 18.13 18.14 18.10 18.11 163,112 -0.02(-0.09%)
May 06, 2021 18.11 18.13 18.10 18.12 101,459 -0.01(-0.05%)
May 05, 2021 18.11 18.13 18.11 18.13 71,798 +0.04(+0.24%)
May 04, 2021 18.14 18.14 18.09 18.09 71,080 -0.02(-0.10%)
May 03, 2021 18.11 18.11 18.10 18.11 98,553 +0.02(+0.10%)
Apr 30, 2021 18.11 18.11 18.09 18.09 208,416 -0.04(-0.19%)
Apr 29, 2021 18.10 18.20 18.07 18.12 177,185 +0.03(+0.17%)
Apr 28, 2021 18.07 18.10 18.07 18.09 52,100 +0.01(+0.08%)
Apr 27, 2021 18.06 18.10 18.06 18.08 62,052 -0.01(-0.05%)
Apr 26, 2021 18.10 18.10 18.08 18.09 98,590 +0.02(+0.10%)
Apr 23, 2021 18.08 18.09 18.05 18.07 153,378 +0.01(+0.05%)
Apr 22, 2021 18.10 18.10 18.05 18.06 81,457 -0.02(-0.08%)
Apr 21, 2021 18.05 18.10 18.04 18.08 165,578 +0.04(+0.23%)
Apr 20, 2021 18.04 18.04 18.02 18.03 50,068 +0.00(+0.00%)
Apr 19, 2021 18.08 18.08 18.02 18.03 136,383 -0.00(-0.02%)
Apr 16, 2021 18.03 18.04 18.01 18.04 31,906 +0.00(+0.02%)
Apr 15, 2021 17.99 18.06 17.99 18.03 72,386 +0.04(+0.24%)
Apr 14, 2021 17.99 18.02 17.98 17.99 88,978 +0.00(+0.00%)
Apr 13, 2021 17.99 18.01 17.95 17.99 72,327 +0.03(+0.15%)
Apr 12, 2021 17.96 17.97 17.93 17.96 92,070 +0.03(+0.15%)
Apr 09, 2021 17.91 17.96 17.91 17.94 66,889 +0.00(+0.00%)
Apr 08, 2021 17.93 18.00 17.91 17.94 78,056 +0.04(+0.25%)
Apr 07, 2021 18.03 18.03 17.88 17.89 69,358 +0.01(+0.05%)
Apr 06, 2021 17.89 17.89 17.88 17.88 136,377 +0.02(+0.10%)
Apr 05, 2021 17.88 17.89 17.81 17.87 115,276 +0.04(+0.20%)
Apr 01, 2021 17.83 17.85 17.82 17.83 82,614 +0.01(+0.03%)
Mar 31, 2021 17.84 17.85 17.82 17.83 133,108 +0.00(+0.00%)
Mar 30, 2021 17.80 17.83 17.80 17.83 82,780 +0.03(+0.15%)
Mar 29, 2021 17.84 17.84 17.80 17.80 75,752 -0.03(-0.15%)
Mar 26, 2021 17.84 17.84 17.83 17.83 146,217 +0.01(+0.05%)
Mar 25, 2021 17.81 17.83 17.80 17.82 139,256 +0.04(+0.25%)
Mar 24, 2021 17.72 17.82 17.72 17.77 145,535 +0.01(+0.05%)
Mar 23, 2021 17.79 17.79 17.76 17.77 114,976 +0.02(+0.10%)
Mar 22, 2021 17.78 17.79 17.75 17.75 110,459 +0.00(+0.00%)
Mar 19, 2021 17.73 17.77 17.73 17.75 102,546 +0.01(+0.05%)
Mar 18, 2021 17.74 17.77 17.73 17.74 92,507 -0.11(-0.59%)
Mar 17, 2021 17.80 17.89 17.78 17.84 124,940 +0.03(+0.15%)
Mar 16, 2021 17.80 17.82 17.78 17.82 291,766 +0.05(+0.30%)
Mar 15, 2021 17.78 17.80 17.77 17.77 54,421 -0.00(-0.02%)
Mar 12, 2021 17.79 17.79 17.77 17.77 40,126 -0.02(-0.13%)
Mar 11, 2021 17.77 17.82 17.77 17.79 85,882 +0.02(+0.10%)
Mar 10, 2021 17.79 17.79 17.77 17.77 107,668 +0.02(+0.10%)
Mar 09, 2021 17.73 17.80 17.73 17.76 99,148 +0.04(+0.25%)
Mar 08, 2021 17.84 17.84 17.71 17.71 81,451 -0.08(-0.44%)
Mar 05, 2021 17.77 17.80 17.74 17.79 77,167 +0.03(+0.15%)
Mar 04, 2021 17.84 17.84 17.77 17.77 64,918 -0.04(-0.25%)
Mar 03, 2021 17.86 17.86 17.81 17.81 73,740 -0.04(-0.25%)
Mar 02, 2021 17.84 17.87 17.84 17.85 162,792 -0.03(-0.20%)
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.