Preferredplus ETF (IPPP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0222 | 0.217969739516 | 10.1849 | 10.24 | 10.12 | 608 | 10.19702209 | SP |
| 4 | 0.1071 | 1.0603960396 | 10.1 | 10.94 | 10.1 | 1015 | 10.21594323 | SP |
| 12 | -0.1686 | -1.62495060574 | 10.3757 | 10.96 | 9.04 | 1240 | 10.17200092 | SP |
| 26 | -0.4629 | -4.33833177132 | 10.67 | 11.73 | 9.04 | 1323 | 10.27895812 | SP |
| 52 | 0.3721 | 3.78342653787 | 9.835 | 11.73 | 8.95 | 1212 | 10.14029553 | SP |
| 156 | -0.7829 | -7.1237488626 | 10.99 | 12.2 | 8.14 | 2827 | 9.6875832 | SP |
| 260 | -0.7829 | -7.1237488626 | 10.99 | 12.2 | 8.14 | 2827 | 9.6875832 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 10.2249 | 0.04 | 0.34 | 10.1899 | 10.24 | 10.1899 | 536 |
| 1739489400 | 10.1899 | 0.05 | 0.50 | 10.1396 | 10.1899 | 10.12 | 229 |
| 1739403000 | 10.1396 | -0.05 | -0.49 | 10.19 | 10.19 | 10.1396 | 32 |
| 1739316600 | 10.19 | 0.01 | 0.05 | 10.1849 | 10.19 | 10.17 | 1634 |
| 1739230200 | 10.1849 | 0 | 0.05 | 10.18 | 10.1849 | 10.18 | 88 |
| 1738971000 | 10.18 | -0.02 | -0.15 | 10.1958 | 10.1958 | 10.18 | 436 |
| 1738884600 | 10.1958 | -0.01 | -0.14 | 10.21 | 10.21 | 10.1958 | 1 |
| 1738798200 | 10.21 | 0.08 | 0.79 | 10.1298 | 10.21 | 10.1298 | 819 |
| 1738711800 | 10.1298 | 0 | 0.05 | 10.22 | 10.22 | 10.11 | 289 |
| 1738625400 | 10.125 | -0.02 | -0.16 | 10.1413 | 10.1413 | 10.1 | 370 |
| 1738366200 | 10.1413 | -0.07 | -0.67 | 10.21 | 10.25 | 10.1413 | 221 |
| 1738279800 | 10.21 | 0.03 | 0.25 | 10.1847 | 10.21 | 10.1847 | 39 |
| 1738193400 | 10.1847 | -0.05 | -0.49 | 10.2348 | 10.2348 | 10.1847 | 74 |
| 1738107000 | 10.2348 | -0.1 | -0.92 | 10.33 | 10.33 | 10.2348 | 61 |
| 1738020600 | 10.33 | 0.14 | 1.37 | 10.1899 | 10.33 | 10.1899 | 3827 |
| 1737761400 | 10.1899 | 0.01 | 0.10 | 10.94 | 10.94 | 10.1742 | 3031 |
| 1737675000 | 10.1799 | 0 | 0.00 | 10.1799 | 10.1799 | 10.1799 | 0 |
| 1737588600 | 10.1799 | -0.01 | -0.10 | 10.19 | 10.25 | 10.13 | 4044 |
| 1737502200 | 10.19 | 0.09 | 0.89 | 10.21 | 10.21 | 10.12 | 2546 |
| 1737156600 | 10.1 | 0.03 | 0.26 | 10.0743 | 10.1 | 10.0743 | 121 |
| 1737070200 | 10.0743 | 0.01 | 0.08 | 10.0659 | 10.15 | 10.0659 | 2553 |
| 1736983800 | 10.0659 | 0.17 | 1.73 | 9.895 | 10.0659 | 9.895 | 523 |
| 1736897400 | 9.895 | 0.09 | 0.90 | 9.8066 | 9.92 | 9.8066 | 1969 |
| 1736811000 | 9.8066 | -0.09 | -0.89 | 9.8948 | 9.8948 | 9.75 | 457 |
| 1736551800 | 9.8948 | -0.12 | -1.15 | 9.98 | 9.98 | 9.8948 | 307 |
| 1736379000 | 10.01 | -0.03 | -0.31 | 10.01 | 10.1 | 9.96 | 3067 |
| 1736292600 | 10.041 | -0.13 | -1.32 | 9.68 | 10.17 | 9.68 | 114 |
| 1736206200 | 10.1749 | -0.03 | -0.25 | 10.3 | 10.3 | 10.1749 | 171 |
| 1735947000 | 10.2 | 0.15 | 1.44 | 10.055 | 10.2 | 10.055 | 495 |
| 1735860600 | 10.055 | 0.08 | 0.84 | 9.9717 | 10.055 | 9.9717 | 56 |
| 1735687800 | 9.9717 | 0.03 | 0.28 | 9.94 | 10.08 | 9.93 | 363 |
| 1735601400 | 9.9436 | 0.03 | 0.29 | 9.9152 | 10.02 | 9.9152 | 1100 |
| 1735342200 | 9.9152 | -0.07 | -0.68 | 10.96 | 10.96 | 9.9152 | 376 |
| 1735255800 | 9.9834 | 0 | 0.03 | 9.98 | 10.07 | 9.89 | 8526 |
| 1735077840 | 9.98 | -0.14 | -1.38 | 10.0088 | 10.08 | 9.98 | 29 |
| 1734996600 | 10.1193 | -0.02 | -0.18 | 10.1378 | 10.18 | 10.08 | 303 |
| 1734737400 | 10.1378 | 0.1 | 1.02 | 10.0352 | 10.1378 | 10.01 | 3120 |
| 1734651000 | 10.0352 | -0.1 | -1.00 | 10.1364 | 10.14 | 10.03 | 988 |
| 1734564600 | 10.1364 | -0.09 | -0.86 | 10.2248 | 10.26 | 10.1364 | 491 |
| 1734478200 | 10.2248 | -0.1 | -0.92 | 10.32 | 10.32 | 10.17 | 793 |
| 1734391800 | 10.32 | 0.07 | 0.64 | 10.2546 | 10.32 | 10.2546 | 3358 |
| 1734132600 | 10.2546 | -0.04 | -0.43 | 10.2989 | 10.32 | 10.2546 | 1661 |
| 1734046200 | 10.2989 | -0.06 | -0.55 | 10.35 | 10.35 | 10.2989 | 136 |
| 1733959800 | 10.3554 | 0.07 | 0.64 | 10.29 | 10.41 | 10.29 | 2097 |
| 1733873400 | 10.29 | 0 | 0.00 | 10.29 | 10.345 | 10.29 | 1438 |
| 1733787000 | 10.29 | -0.09 | -0.89 | 10.3824 | 10.43 | 10.29 | 848 |
| 1733527800 | 10.3824 | -0.01 | -0.12 | 10.395 | 10.395 | 10.3824 | 49 |
| 1733441400 | 10.395 | 0.08 | 0.82 | 10.31 | 10.43 | 10.31 | 207 |
| 1733355000 | 10.31 | -0.12 | -1.15 | 10.43 | 10.43 | 10.31 | 8321 |
| 1733268600 | 10.43 | 0.05 | 0.48 | 10.38 | 10.43 | 10.3555 | 477 |
| 1733182200 | 10.38 | -0.04 | -0.34 | 10.4157 | 10.4157 | 10.36 | 1263 |
| 1732917840 | 10.4157 | 0.06 | 0.63 | 10.3507 | 10.4157 | 10.3507 | 33 |
| 1732750200 | 10.3507 | 0.03 | 0.25 | 10.325 | 10.41 | 10.325 | 173 |
| 1732663800 | 10.325 | -0.05 | -0.49 | 10.3757 | 10.38 | 10.2601 | 1192 |
| 1732577400 | 10.3757 | -0.03 | -0.33 | 10.41 | 10.47 | 10.3757 | 4053 |
| 1732318200 | 10.41 | 0.09 | 0.84 | 10.3229 | 10.41 | 10.3229 | 1014 |
| 1732231800 | 10.3229 | 0.08 | 0.76 | 10.245 | 10.33 | 10.245 | 227 |
| 1732145400 | 10.245 | -0.04 | -0.39 | 10.2851 | 10.2851 | 10.245 | 69 |
| 1732059000 | 10.2851 | -0.04 | -0.39 | 10.325 | 10.38 | 10.2851 | 15705 |
| 1731972600 | 10.325 | -0 | -0.03 | 11.29 | 11.29 | 10.31 | 441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
