Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.25 +0.10 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.52 17.53 17.50 17.52 116,367 +0.00(+0.02%)
Nov 27, 2020 17.52 17.52 17.50 17.52 18,974 +0.01(+0.07%)
Nov 25, 2020 17.52 17.52 17.48 17.50 102,251 +0.02(+0.12%)
Nov 24, 2020 17.50 17.50 17.46 17.48 97,732 +0.03(+0.17%)
Nov 23, 2020 17.47 17.47 17.44 17.45 88,901 +0.03(+0.15%)
Nov 20, 2020 17.43 17.46 17.43 17.43 141,254 -0.03(-0.20%)
Nov 19, 2020 17.46 17.47 17.44 17.46 236,592 +0.03(+0.20%)
Nov 18, 2020 17.45 17.45 17.43 17.43 119,723 -0.02(-0.09%)
Nov 17, 2020 17.41 17.46 17.41 17.44 100,472 +0.03(+0.15%)
Nov 16, 2020 17.42 17.42 17.39 17.42 75,749 +0.02(+0.12%)
Nov 13, 2020 17.40 17.40 17.36 17.40 53,409 +0.01(+0.07%)
Nov 12, 2020 17.39 17.51 17.36 17.38 91,550 +0.00(+0.00%)
Nov 11, 2020 17.39 17.39 17.36 17.38 76,898 +0.01(+0.04%)
Nov 10, 2020 17.34 17.45 17.34 17.37 64,042 +0.06(+0.35%)
Nov 09, 2020 17.41 17.41 17.30 17.31 45,331 +0.07(+0.40%)
Nov 06, 2020 17.24 17.25 17.22 17.25 36,894 +0.05(+0.30%)
Nov 05, 2020 17.19 17.20 17.09 17.20 66,681 +0.05(+0.30%)
Nov 04, 2020 17.13 17.17 17.11 17.14 49,661 +0.06(+0.35%)
Nov 03, 2020 17.04 17.12 17.04 17.08 58,156 +0.03(+0.15%)
Nov 02, 2020 17.07 17.08 17.04 17.06 33,776 +0.03(+0.17%)
Oct 30, 2020 17.06 17.07 17.01 17.03 50,433 -0.05(-0.30%)
Oct 29, 2020 17.07 17.10 17.05 17.08 31,758 +0.03(+0.15%)
Oct 28, 2020 17.14 17.14 17.06 17.06 120,363 -0.09(-0.55%)
Oct 27, 2020 17.23 17.23 17.13 17.15 107,048 +0.01(+0.05%)
Oct 26, 2020 17.14 17.16 17.12 17.14 145,436 -0.02(-0.10%)
Oct 23, 2020 17.16 17.17 17.16 17.16 130,373 +0.02(+0.12%)
Oct 22, 2020 17.21 17.21 17.12 17.14 99,543 +0.01(+0.05%)
Oct 21, 2020 17.14 17.14 17.11 17.13 63,868 +0.03(+0.15%)
Oct 20, 2020 17.12 17.12 17.10 17.10 177,727 +0.03(+0.17%)
Oct 19, 2020 17.09 17.12 17.05 17.07 224,489 -0.03(-0.15%)
Oct 16, 2020 17.09 17.11 17.08 17.10 81,938 +0.00(+0.00%)
Oct 15, 2020 17.07 17.11 17.07 17.10 117,973 +0.03(+0.15%)
Oct 14, 2020 17.14 17.14 17.06 17.07 76,363 +0.01(+0.05%)
Oct 13, 2020 17.05 17.08 17.05 17.06 58,440 -0.04(-0.25%)
Oct 12, 2020 17.06 17.11 17.06 17.11 87,077 +0.03(+0.15%)
Oct 09, 2020 17.08 17.09 17.06 17.08 50,197 +0.00(+0.00%)
Oct 08, 2020 17.10 17.10 17.06 17.08 76,988 -0.01(-0.05%)
Oct 07, 2020 17.08 17.09 17.07 17.09 92,259 +0.09(+0.50%)
Oct 06, 2020 17.09 17.09 17.00 17.00 106,440 -0.05(-0.27%)
Oct 05, 2020 17.23 17.23 17.05 17.05 102,861 -0.00(-0.03%)
Oct 02, 2020 17.04 17.11 17.03 17.06 405,697 -0.02(-0.10%)
Oct 01, 2020 17.17 17.17 17.05 17.07 40,068 +0.06(+0.34%)
Sep 30, 2020 17.00 17.10 16.98 17.01 89,559 +0.02(+0.11%)
Sep 29, 2020 16.98 17.06 16.98 17.00 94,551 +0.01(+0.09%)
Sep 28, 2020 16.98 17.06 16.96 16.98 56,490 -0.01(-0.06%)
Sep 25, 2020 16.93 17.00 16.93 16.99 77,655 +0.01(+0.06%)
Sep 24, 2020 17.01 17.07 16.96 16.98 81,237 -0.04(-0.22%)
Sep 23, 2020 17.10 17.12 17.02 17.02 170,169 -0.12(-0.72%)
Sep 22, 2020 17.12 17.19 17.12 17.14 37,194 +0.00(+0.00%)
Sep 21, 2020 17.14 17.14 17.12 17.14 39,486 -0.02(-0.10%)
Sep 18, 2020 17.18 17.29 17.14 17.16 84,028 -0.03(-0.15%)
Sep 17, 2020 17.17 17.29 17.16 17.18 121,518 +0.03(+0.15%)
Sep 16, 2020 17.20 17.20 17.13 17.16 58,391 +0.04(+0.25%)
Sep 15, 2020 17.13 17.14 17.12 17.12 38,507 +0.00(+0.03%)
Sep 14, 2020 17.18 17.23 17.11 17.11 133,711 -0.00(-0.03%)
Sep 11, 2020 17.09 17.13 17.08 17.12 77,065 +0.03(+0.20%)
Sep 10, 2020 17.12 17.18 17.07 17.08 326,067 -0.03(-0.19%)
Sep 09, 2020 17.10 17.13 17.10 17.11 42,060 +0.05(+0.31%)
Sep 08, 2020 17.09 17.17 17.05 17.06 70,600 -0.00(-0.03%)
Sep 04, 2020 17.12 17.18 17.03 17.07 37,883 +0.02(+0.14%)
Sep 03, 2020 17.10 17.13 17.02 17.04 57,283 -0.09(-0.53%)
Sep 02, 2020 17.12 17.23 17.08 17.13 146,545 +0.02(+0.10%)
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.