Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.19 18.19 18.13 18.15 157,659 -0.02(-0.11%)
Mar 26, 2024 18.17 18.17 18.11 18.17 101,519 +0.02(+0.11%)
Mar 25, 2024 18.13 18.15 18.09 18.15 146,844 +0.03(+0.17%)
Mar 22, 2024 18.12 18.14 18.06 18.12 259,567 +0.06(+0.33%)
Mar 21, 2024 18.08 18.08 18.02 18.06 113,012 +0.06(+0.33%)
Mar 20, 2024 18.02 18.02 17.97 18.00 182,952 +0.01(+0.06%)
Mar 19, 2024 18.00 18.00 17.96 17.99 144,685 +0.01(+0.06%)
Mar 18, 2024 17.91 17.98 17.91 17.98 250,441 +0.02(+0.11%)
Mar 15, 2024 17.98 17.98 17.94 17.96 166,040 +0.01(+0.06%)
Mar 14, 2024 17.97 17.98 17.91 17.95 99,592 +0.00(+0.00%)
Mar 13, 2024 17.96 17.97 17.93 17.95 292,015 +0.03(+0.17%)
Mar 12, 2024 17.91 17.95 17.90 17.92 106,958 +0.02(+0.11%)
Mar 11, 2024 17.95 17.95 17.89 17.90 113,095 -0.02(-0.11%)
Mar 08, 2024 17.88 17.94 17.88 17.92 143,707 +0.01(+0.06%)
Mar 07, 2024 17.93 17.93 17.89 17.91 161,859 +0.02(+0.14%)
Mar 06, 2024 17.91 17.91 17.86 17.89 331,741 +0.03(+0.14%)
Mar 05, 2024 17.91 17.91 17.86 17.86 174,015 +0.03(+0.17%)
Mar 04, 2024 17.85 17.90 17.82 17.83 319,946 -0.05(-0.28%)
Mar 01, 2024 17.90 17.90 17.85 17.88 125,807 +0.00(+0.02%)
Feb 29, 2024 17.93 17.93 17.85 17.88 464,866 -0.01(-0.06%)
Feb 28, 2024 17.93 17.93 17.86 17.89 225,637 +0.01(+0.08%)
Feb 27, 2024 17.92 17.92 17.87 17.87 217,339 -0.01(-0.03%)
Feb 26, 2024 17.85 17.88 17.85 17.88 332,172 +0.01(+0.06%)
Feb 23, 2024 17.79 17.87 17.79 17.87 198,939 +0.02(+0.11%)
Feb 22, 2024 17.84 17.85 17.80 17.85 207,293 +0.10(+0.56%)
Feb 21, 2024 17.71 17.79 17.71 17.75 338,659 +0.05(+0.28%)
Feb 20, 2024 17.67 17.74 17.67 17.70 321,216 +0.01(+0.06%)
Feb 16, 2024 17.68 17.70 17.63 17.69 188,704 +0.00(+0.00%)
Feb 15, 2024 17.67 17.69 17.62 17.69 246,879 +0.12(+0.68%)
Feb 14, 2024 17.59 17.62 17.57 17.57 236,840 -0.08(-0.45%)
Feb 13, 2024 17.62 17.65 17.61 17.65 197,491 +0.03(+0.17%)
Feb 12, 2024 17.59 17.65 17.59 17.62 224,764 -0.04(-0.23%)
Feb 09, 2024 17.63 17.66 17.61 17.66 156,787 +0.06(+0.34%)
Feb 08, 2024 17.63 17.65 17.57 17.60 204,734 -0.06(-0.34%)
Feb 07, 2024 17.67 17.67 17.61 17.66 128,620 -0.01(-0.06%)
Feb 06, 2024 17.70 17.70 17.60 17.67 293,987 +0.00(+0.00%)
Feb 05, 2024 17.67 17.72 17.65 17.67 194,713 -0.05(-0.28%)
Feb 02, 2024 17.77 17.77 17.65 17.72 280,607 -0.01(-0.06%)
Feb 01, 2024 17.77 17.77 17.73 17.73 106,246 -0.05(-0.28%)
Jan 31, 2024 17.81 17.81 17.72 17.78 222,485 +0.05(+0.28%)
Jan 30, 2024 17.73 17.80 17.73 17.73 278,430 -0.04(-0.22%)
Jan 29, 2024 17.82 17.82 17.72 17.77 560,050 +0.01(+0.06%)
Jan 26, 2024 17.72 17.76 17.67 17.76 384,921 +0.04(+0.22%)
Jan 25, 2024 17.76 17.76 17.67 17.72 645,256 +0.07(+0.39%)
Jan 24, 2024 17.68 17.68 17.58 17.65 156,204 +0.07(+0.40%)
Jan 23, 2024 17.56 17.58 17.55 17.58 186,351 +0.02(+0.11%)
Jan 22, 2024 17.58 17.58 17.52 17.56 1,475,563 +0.05(+0.31%)
Jan 19, 2024 17.53 17.55 17.50 17.50 501,432 -0.00(-0.03%)
Jan 18, 2024 17.53 17.53 17.46 17.51 204,839 +0.02(+0.11%)
Jan 17, 2024 17.49 17.49 17.44 17.49 188,627 +0.00(+0.00%)
Jan 16, 2024 17.52 17.52 17.44 17.49 165,711 +0.01(+0.06%)
Jan 12, 2024 17.45 17.49 17.42 17.48 389,706 -0.02(-0.11%)
Jan 11, 2024 17.48 17.50 17.45 17.50 341,342 +0.06(+0.34%)
Jan 10, 2024 17.40 17.44 17.37 17.44 308,026 +0.05(+0.29%)
Jan 09, 2024 17.36 17.39 15.07 17.39 151,683 +0.03(+0.17%)
Jan 08, 2024 17.29 17.36 17.29 17.36 203,351 -0.01(-0.06%)
Jan 05, 2024 17.32 17.37 17.29 17.37 255,020 +0.09(+0.52%)
Jan 04, 2024 17.32 17.34 17.28 17.28 586,460 -0.04(-0.23%)
Jan 03, 2024 17.36 17.36 17.30 17.32 662,095 -0.03(-0.17%)
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.