Principal Spectrum Preferred Securities Active ETF Historical Data - PREF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.107238605898	18.65	18.68	18.53	226079	18.64770532	SP
4	0	0	18.67	18.73	18.5	204271	18.62326822	SP
12	-0.06	-0.320341697811	18.73	18.81	18.5	215465	18.68098197	SP
26	0.25	1.3572204126	18.42	18.84	18.11	221027	18.61274374	SP
52	0.95	5.3611738149	17.72	18.84	17.64	211184	18.32301887	SP
156	-1.29	-6.4629258517	19.96	20	15.19	226618	17.65486771	SP
260	-82.9886	-81.6346083853	101.6586	103.61	15.19	166609	18.68015958	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737502200	18.66	0.03	0.16	18.53	18.67	18.53	165601
1737156600	18.63	0.01	0.05	18.62	18.66	18.61	189019
1737070200	18.62	-0.06	-0.32	18.64	18.64	18.5941	274026
1736983800	18.68	0.12	0.65	18.65	18.68	18.5823	275668
1736897400	18.56	0.01	0.05	18.61	18.61	18.5	237980
1736811000	18.55	-0.03	-0.16	18.54	18.56	18.5311	106308
1736551800	18.58	-0.01	-0.05	18.6	18.6	18.5401	260056
1736379000	18.59	-0.02	-0.11	18.59	18.68	18.58	244826
1736292600	18.61	-0.11	-0.59	18.73	18.73	18.605	229519
1736206200	18.72	0.07	0.38	18.66	18.72	18.62	277826
1735947000	18.65	0.03	0.16	18.62	18.65	18.6112	121735
1735860600	18.62	0.02	0.11	18.59	18.62	18.5708	202979
1735687800	18.6	-0.01	-0.05	18.6	18.61	18.58	145293
1735601400	18.61	0.02	0.11	18.58	18.61	18.58	376657
1735342200	18.59	-0.11	-0.59	18.61	18.61	18.58	93086
1735255800	18.7	0.04	0.19	18.67	18.7	18.63	67753
1735077840	18.665	-0.01	-0.03	18.66	18.67	18.645	71488
1734996600	18.67	0.02	0.11	18.67	18.67	18.64	200501
1734737400	18.65	-0.01	-0.03	18.72	18.72	18.65	217869
1734651000	18.655	-0.02	-0.11	18.66	18.6683	18.64	224023
1734564600	18.675	-0.05	-0.24	18.79	18.79	18.65	262648
1734478200	18.72	-0.05	-0.27	18.77	18.79	18.72	760348
1734391800	18.77	0.02	0.13	18.73	18.81	18.7279	156853
1734132600	18.745	-0.02	-0.08	18.77	18.77	18.735	218174
1734046200	18.76	0.01	0.03	18.76	18.79	18.7352	197622
1733959800	18.755	-0.01	-0.03	18.8	18.8	18.75	167331
1733873400	18.76	0.01	0.05	18.73	18.78	18.73	581025
1733787000	18.75	0.01	0.05	18.74	18.76	18.72	162277
1733527800	18.74	-0.01	-0.05	18.75	18.75	18.7201	98044
1733441400	18.75	0.01	0.05	18.71	18.75	18.7	119036
1733355000	18.74	0.02	0.11	18.73	18.74	18.7	255494
1733268600	18.72	-0.03	-0.16	18.71	18.72	18.7	164501
1733182200	18.75	-0.01	-0.03	18.65	18.75	18.65	256441
1732917840	18.755	0.02	0.08	18.76	18.7699	18.75	46510
1732750200	18.74	0	0.00	18.76	18.76	18.71	220353
1732663800	18.74	0.01	0.05	18.73	18.76	18.7001	201585
1732577400	18.73	0.01	0.05	18.77	18.77	18.7001	198224
1732318200	18.72	0.01	0.05	18.67	18.73	18.66	644187
1732231800	18.71	0.02	0.11	18.74	18.74	18.6821	262392
1732145400	18.69	-0.01	-0.05	18.7	18.705	18.675	165239
1732059000	18.7	0	0.03	18.69	18.7	18.6731	338091
1731972600	18.695	0	0.03	18.68	18.7	18.66	209251
1731713400	18.69	-0.01	-0.05	18.7	18.73	18.68	126823
1731627000	18.7	0.01	0.05	18.72	18.72	18.68	137583
1731540600	18.69	0.03	0.16	18.73	18.73	18.685	136366
1731454200	18.66	-0.04	-0.21	18.68	18.6995	18.66	158159
1731367800	18.7	-0.02	-0.11	18.68	18.71	18.6781	84012
1731108600	18.72	0.05	0.27	18.71	18.72	18.69	107291
1731022200	18.67	0.03	0.13	18.65	18.68	18.61	171997
1730935800	18.645	0.05	0.30	18.64	18.65	18.5701	236271
1730849400	18.59	-0.01	-0.03	18.59	18.63	18.54	252682
1730763000	18.595	-0.01	-0.03	18.61	18.64	18.59	121463
1730500200	18.6	-0.02	-0.08	18.59	18.6	18.5701	107481
1730413800	18.615	-0.1	-0.51	18.7	18.72	18.59	443480
1730327400	18.71	-0.02	-0.11	18.73	18.73	18.71	99115
1730241000	18.73	-0.03	-0.16	18.71	18.75	18.69	156575
1730154600	18.76	0.07	0.37	18.78	18.78	18.72	127095
1729895400	18.69	-0.02	-0.11	18.75	18.76	18.68	151949
1729809000	18.71	-0.03	-0.16	18.72	18.73	18.705	275093
1729722600	18.74	-0.03	-0.16	18.75	18.75	18.72	293578
1729636200	18.77	-0.01	-0.05	18.74	18.78	18.7343	165356

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Principal Spectrum Preferred Securities Active ETF (PREF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Principal Spectrum Preferred Securities Active ETF (PREF) Historical

Principal Spectrum Preferred Securities Active ETF (PREF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free