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 (%)
Jun 30, 2021 18.36 18.36 18.28 18.32 133,333 +0.01(+0.07%)
Jun 29, 2021 18.29 18.30 18.28 18.30 89,041 +0.02(+0.12%)
Jun 28, 2021 18.26 18.28 18.26 18.28 259,071 +0.02(+0.12%)
Jun 25, 2021 18.28 18.28 18.24 18.26 72,728 -0.01(-0.05%)
Jun 24, 2021 18.26 18.28 18.24 18.27 171,965 +0.02(+0.12%)
Jun 23, 2021 18.25 18.25 18.23 18.24 82,070 +0.00(+0.00%)
Jun 22, 2021 18.29 18.29 18.21 18.24 108,064 +0.03(+0.14%)
Jun 21, 2021 18.22 18.24 18.20 18.22 125,850 +0.00(+0.00%)
Jun 18, 2021 18.21 18.23 18.18 18.22 21,617 +0.02(+0.12%)
Jun 17, 2021 18.23 18.23 18.20 18.20 106,035 +0.00(+0.00%)
Jun 16, 2021 18.25 18.25 18.17 18.20 73,756 -0.06(-0.34%)
Jun 15, 2021 18.24 18.26 18.21 18.26 105,285 +0.02(+0.10%)
Jun 14, 2021 18.23 18.24 18.21 18.24 143,384 +0.03(+0.15%)
Jun 11, 2021 18.21 18.24 18.21 18.21 277,265 -0.02(-0.10%)
Jun 10, 2021 18.22 18.24 18.22 18.23 167,978 +0.03(+0.15%)
Jun 09, 2021 18.22 18.22 18.19 18.21 87,612 +0.01(+0.05%)
Jun 08, 2021 18.22 18.22 18.18 18.20 96,355 +0.02(+0.10%)
Jun 07, 2021 18.20 18.20 18.15 18.18 67,862 -0.03(-0.15%)
Jun 04, 2021 18.19 18.21 18.15 18.21 97,335 +0.04(+0.24%)
Jun 03, 2021 18.14 18.16 18.13 18.16 79,350 +0.00(+0.00%)
Jun 02, 2021 18.14 18.18 18.14 18.16 94,793 +0.01(+0.07%)
Jun 01, 2021 18.16 18.16 18.12 18.15 121,624 -0.01(-0.04%)
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%)
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.