Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.53 16.55 16.46 16.54 88,021 +0.02(+0.14%)
Jul 28, 2023 16.42 16.52 16.42 16.52 41,444 +0.05(+0.29%)
Jul 27, 2023 16.47 16.47 16.42 16.47 100,327 -0.01(-0.06%)
Jul 26, 2023 16.48 16.48 16.39 16.48 187,062 +0.11(+0.70%)
Jul 25, 2023 16.40 16.40 16.35 16.37 115,694 +0.00(+0.00%)
Jul 24, 2023 16.31 16.37 16.29 16.37 147,482 +0.05(+0.32%)
Jul 21, 2023 16.30 16.32 16.27 16.31 77,762 +0.00(+0.03%)
Jul 20, 2023 16.31 16.31 16.25 16.31 83,721 +0.00(+0.00%)
Jul 19, 2023 16.28 16.34 16.23 16.31 202,230 +0.06(+0.35%)
Jul 18, 2023 16.19 16.28 16.18 16.25 143,286 +0.03(+0.18%)
Jul 17, 2023 16.24 16.24 16.19 16.22 113,548 +0.00(+0.00%)
Jul 14, 2023 16.19 16.22 16.15 16.22 259,141 -0.05(-0.29%)
Jul 13, 2023 16.24 16.29 16.19 16.27 179,400 +0.06(+0.35%)
Jul 12, 2023 16.14 16.21 16.14 16.21 176,062 +0.07(+0.41%)
Jul 11, 2023 16.03 16.16 16.03 16.15 276,390 +0.07(+0.42%)
Jul 10, 2023 16.00 16.08 16.00 16.08 92,875 +0.04(+0.24%)
Jul 07, 2023 16.07 16.07 16.00 16.04 181,823 +0.05(+0.30%)
Jul 06, 2023 16.11 16.11 15.96 15.99 496,474 -0.15(-0.95%)
Jul 05, 2023 16.14 16.15 16.11 16.15 113,408 +0.04(+0.24%)
Jul 03, 2023 16.13 16.17 16.11 16.11 130,084 -0.05(-0.28%)
Jun 30, 2023 16.08 16.18 16.08 16.15 220,770 +0.06(+0.36%)
Jun 29, 2023 16.14 16.14 16.08 16.10 72,860 -0.03(-0.18%)
Jun 28, 2023 16.07 16.12 16.06 16.12 91,875 +0.05(+0.30%)
Jun 27, 2023 16.04 16.09 16.01 16.08 149,260 +0.03(+0.18%)
Jun 26, 2023 16.02 16.08 16.02 16.05 265,880 -0.03(-0.18%)
Jun 23, 2023 16.01 16.09 16.01 16.08 93,776 +0.02(+0.12%)
Jun 22, 2023 16.03 16.11 16.03 16.06 154,093 +0.02(+0.12%)
Jun 21, 2023 16.05 16.12 16.04 16.04 140,993 -0.10(-0.59%)
Jun 20, 2023 16.10 16.15 16.06 16.13 184,881 +0.07(+0.42%)
Jun 16, 2023 16.05 16.11 16.04 16.07 86,696 +0.02(+0.12%)
Jun 15, 2023 16.11 16.12 16.05 16.05 136,345 +0.54(+3.48%)
May 08, 2023 15.57 15.58 15.42 15.51 139,550 -0.05(-0.30%)
May 05, 2023 15.58 15.60 15.49 15.56 335,262 +0.06(+0.37%)
May 04, 2023 15.82 15.82 15.49 15.50 255,749 -0.35(-2.22%)
May 03, 2023 15.90 15.95 15.85 15.85 152,521 -0.09(-0.60%)
May 02, 2023 16.07 16.07 15.93 15.95 124,770 -0.07(-0.41%)
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.