Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.25 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.43 15.48 15.42 15.46 75,383 +0.02(+0.12%)
Oct 28, 2022 15.41 15.50 15.41 15.44 77,022 +0.02(+0.12%)
Oct 27, 2022 15.39 15.46 15.36 15.43 750,659 +0.03(+0.18%)
Oct 26, 2022 15.40 15.43 15.35 15.40 453,328 +0.05(+0.30%)
Oct 25, 2022 15.38 15.45 15.33 15.35 517,328 -0.03(-0.18%)
Oct 24, 2022 15.41 15.43 15.34 15.38 213,480 -0.07(-0.48%)
Oct 21, 2022 15.40 15.45 15.37 15.45 248,206 +0.03(+0.18%)
Oct 20, 2022 15.47 15.50 15.40 15.43 121,981 -0.02(-0.12%)
Oct 19, 2022 15.49 15.53 15.44 15.44 135,537 -0.08(-0.54%)
Oct 18, 2022 15.51 15.56 15.44 15.53 282,204 +0.05(+0.30%)
Oct 17, 2022 15.51 15.55 15.46 15.48 96,458 -0.04(-0.24%)
Oct 14, 2022 15.44 15.53 15.39 15.52 231,486 +0.05(+0.30%)
Oct 13, 2022 15.47 15.55 15.42 15.47 652,353 -0.06(-0.42%)
Oct 12, 2022 15.53 15.59 15.49 15.54 175,469 -0.03(-0.21%)
Oct 11, 2022 15.58 15.66 15.54 15.57 75,798 -0.01(-0.08%)
Oct 10, 2022 15.62 15.63 15.56 15.58 42,347 -0.04(-0.24%)
Oct 07, 2022 15.61 15.69 15.59 15.62 88,235 -0.01(-0.06%)
Oct 06, 2022 15.65 15.71 15.63 15.63 113,843 -0.05(-0.30%)
Oct 05, 2022 15.64 15.72 15.56 15.68 98,713 +0.06(+0.36%)
Oct 04, 2022 15.62 15.66 15.59 15.62 70,381 +0.09(+0.60%)
Oct 03, 2022 15.56 15.60 15.53 15.53 79,624 +0.03(+0.17%)
Sep 30, 2022 15.59 15.60 15.49 15.50 70,584 -0.06(-0.36%)
Sep 29, 2022 15.64 15.64 15.56 15.56 43,471 -0.12(-0.77%)
Sep 28, 2022 15.68 15.72 15.66 15.68 151,292 -0.01(-0.06%)
Sep 27, 2022 15.78 15.88 15.68 15.69 437,097 -0.11(-0.70%)
Sep 26, 2022 15.85 15.89 15.80 15.80 70,488 -0.11(-0.70%)
Sep 23, 2022 15.96 15.99 15.89 15.91 89,025 -0.07(-0.46%)
Sep 22, 2022 16.01 16.06 15.98 15.98 33,607 -0.07(-0.44%)
Sep 21, 2022 16.14 16.15 16.00 16.05 130,016 -0.01(-0.08%)
Sep 20, 2022 16.14 16.15 16.07 16.07 82,801 -0.06(-0.40%)
Sep 19, 2022 16.15 16.21 16.11 16.13 69,154 -0.08(-0.51%)
Sep 16, 2022 16.21 16.22 16.13 16.21 61,913 +0.04(+0.23%)
Sep 15, 2022 16.17 16.23 16.15 16.18 54,962 +0.03(+0.17%)
Sep 14, 2022 16.16 16.23 16.15 16.15 108,739 -0.00(-0.03%)
Sep 13, 2022 16.22 16.23 16.13 16.15 67,893 -0.10(-0.60%)
Sep 12, 2022 16.19 16.31 16.19 16.25 103,729 +0.06(+0.34%)
Sep 09, 2022 16.17 16.23 16.17 16.19 57,862 -0.02(-0.11%)
Sep 08, 2022 16.20 16.22 16.13 16.21 110,041 +0.06(+0.34%)
Sep 07, 2022 16.18 16.24 16.10 16.16 273,546 +0.00(+0.00%)
Sep 06, 2022 16.21 16.27 16.14 16.16 132,958 -0.11(-0.68%)
Sep 02, 2022 16.30 16.30 16.23 16.27 89,765 +0.00(+0.00%)
Sep 01, 2022 16.34 16.34 16.20 16.27 2,517,799 -0.04(-0.25%)
Aug 31, 2022 16.36 16.41 16.30 16.31 49,345 -0.13(-0.78%)
Aug 30, 2022 16.39 16.45 16.35 16.44 166,128 -0.03(-0.17%)
Aug 29, 2022 16.47 16.51 16.39 16.47 121,477 -0.01(-0.06%)
Aug 26, 2022 16.53 16.56 16.46 16.48 95,783 -0.06(-0.33%)
Aug 25, 2022 16.54 16.55 16.47 16.53 120,013 +0.03(+0.17%)
Aug 24, 2022 16.52 16.54 16.47 16.50 283,719 +0.03(+0.17%)
Aug 23, 2022 16.57 16.58 16.47 16.48 82,716 -0.13(-0.78%)
Aug 22, 2022 16.59 16.64 16.52 16.60 69,976 -0.05(-0.28%)
Aug 19, 2022 16.70 16.70 16.64 16.65 92,699 -0.06(-0.39%)
Aug 18, 2022 16.71 16.72 16.63 16.71 121,477 +0.05(+0.28%)
Aug 17, 2022 16.75 16.75 16.66 16.67 158,840 -0.08(-0.49%)
Aug 16, 2022 16.76 16.77 16.69 16.75 137,325 +0.04(+0.22%)
Aug 15, 2022 16.77 16.77 16.71 16.71 120,665 -0.06(-0.38%)
Aug 12, 2022 16.76 16.78 16.71 16.78 42,193 +0.13(+0.77%)
Aug 11, 2022 16.68 16.74 16.64 16.65 285,362 -0.03(-0.17%)
Aug 10, 2022 16.70 16.70 16.63 16.68 74,673 +0.07(+0.44%)
Aug 09, 2022 16.58 16.63 16.57 16.60 126,397 +0.00(+0.00%)
Aug 08, 2022 16.63 16.69 16.58 16.60 167,905 -0.04(-0.22%)
Aug 05, 2022 16.65 16.70 16.59 16.64 244,099 -0.06(-0.33%)
Aug 04, 2022 16.67 16.70 16.59 16.70 71,793 +0.05(+0.28%)
Aug 03, 2022 16.61 16.65 16.54 16.65 157,223 +0.08(+0.50%)
Aug 02, 2022 16.59 16.62 16.51 16.57 164,957 -0.02(-0.11%)
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.