Principal Spectrum Preferred Securities ETF (NY: PREF )

20.44 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 20.41 20.47 20.41 20.44 58,700 +0.00(+0.00%)
Apr 08, 2021 20.43 20.51 20.41 20.44 68,500 +0.05(+0.25%)
Apr 07, 2021 20.54 20.54 20.38 20.39 60,867 +0.01(+0.05%)
Apr 06, 2021 20.39 20.39 20.37 20.38 119,681 +0.02(+0.10%)
Apr 05, 2021 20.37 20.39 20.29 20.36 101,163 +0.04(+0.20%)
Apr 01, 2021 20.32 20.35 20.31 20.32 72,500 -0.06(-0.29%)
Mar 31, 2021 20.39 20.41 20.37 20.38 116,433 +0.00(+0.00%)
Mar 30, 2021 20.35 20.38 20.35 20.38 72,410 +0.03(+0.15%)
Mar 29, 2021 20.39 20.39 20.35 20.35 66,263 -0.03(-0.15%)
Mar 26, 2021 20.40 20.40 20.38 20.38 127,900 +0.01(+0.05%)
Mar 25, 2021 20.36 20.38 20.35 20.37 121,811 +0.05(+0.25%)
Mar 24, 2021 20.26 20.37 20.26 20.32 127,304 +0.01(+0.05%)
Mar 23, 2021 20.34 20.34 20.30 20.31 100,573 +0.02(+0.10%)
Mar 22, 2021 20.33 20.34 20.29 20.29 96,622 +0.00(+0.00%)
Mar 19, 2021 20.27 20.31 20.27 20.29 89,700 +0.01(+0.05%)
Mar 18, 2021 20.28 20.31 20.27 20.28 80,919 -0.12(-0.59%)
Mar 17, 2021 20.35 20.45 20.32 20.40 109,289 +0.03(+0.15%)
Mar 16, 2021 20.35 20.37 20.33 20.37 255,216 +0.06(+0.30%)
Mar 15, 2021 20.33 20.35 20.31 20.31 47,604 -0.00(-0.02%)
Mar 12, 2021 20.34 20.34 20.31 20.31 35,100 -0.03(-0.13%)
Mar 11, 2021 20.31 20.37 20.31 20.34 75,124 +0.02(+0.10%)
Mar 10, 2021 20.34 20.34 20.31 20.32 94,180 +0.02(+0.10%)
Mar 09, 2021 20.27 20.36 20.27 20.30 86,728 +0.05(+0.25%)
Mar 08, 2021 20.40 20.40 20.25 20.25 71,248 -0.09(-0.44%)
Mar 05, 2021 20.32 20.35 20.28 20.34 67,500 +0.03(+0.15%)
Mar 04, 2021 20.40 20.40 20.31 20.31 56,786 -0.05(-0.25%)
Mar 03, 2021 20.42 20.42 20.36 20.36 64,503 -0.05(-0.24%)
Mar 02, 2021 20.39 20.42 20.39 20.41 142,399 -0.04(-0.20%)
Mar 01, 2021 20.39 20.48 20.39 20.45 139,168 +0.01(+0.05%)
Feb 26, 2021 20.47 20.50 20.38 20.44 102,900 +0.04(+0.17%)
Feb 25, 2021 20.56 20.56 20.36 20.41 53,440 -0.19(-0.95%)
Feb 24, 2021 20.54 20.60 20.54 20.60 90,024 -0.01(-0.05%)
Feb 23, 2021 20.62 20.64 20.58 20.61 136,150 +0.02(+0.07%)
Feb 22, 2021 20.58 20.66 20.58 20.59 112,683 -0.04(-0.22%)
Feb 19, 2021 20.68 20.68 20.63 20.64 77,600 -0.03(-0.15%)
Feb 18, 2021 20.73 20.73 20.66 20.67 77,801 -0.02(-0.10%)
Feb 17, 2021 20.69 20.71 20.66 20.69 199,957 +0.00(+0.00%)
Feb 16, 2021 20.71 20.76 20.68 20.69 171,051 -0.03(-0.14%)
Feb 12, 2021 20.69 20.73 20.69 20.72 65,100 -0.01(-0.05%)
Feb 11, 2021 20.76 20.76 20.72 20.73 115,528 +0.01(+0.05%)
Feb 10, 2021 20.71 20.73 20.69 20.72 187,652 +0.02(+0.10%)
Feb 09, 2021 20.69 20.70 20.68 20.70 63,586 +0.02(+0.10%)
Feb 08, 2021 20.65 20.68 20.65 20.68 93,047 +0.02(+0.10%)
Feb 05, 2021 20.64 20.68 20.64 20.66 224,400 +0.00(+0.00%)
Feb 04, 2021 20.65 20.66 20.61 20.66 93,911 +0.05(+0.24%)
Feb 03, 2021 20.63 20.63 20.59 20.61 113,879 +0.01(+0.02%)
Feb 02, 2021 20.63 20.63 20.60 20.61 104,844 -0.02(-0.07%)
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.