Principal Spectrum Preferred Securities ETF (NY: PREF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	17.71	17.71	17.64	17.67	470,406	-0.01(-0.06%)
Feb 28, 2024	17.71	17.71	17.65	17.68	228,326	+0.01(+0.08%)
Feb 27, 2024	17.70	17.70	17.66	17.66	219,930	-0.01(-0.03%)
Feb 26, 2024	17.64	17.67	17.64	17.67	336,131	+0.01(+0.06%)
Feb 23, 2024	17.58	17.66	17.58	17.66	201,310	+0.02(+0.11%)
Feb 22, 2024	17.63	17.64	17.59	17.64	209,763	+0.10(+0.56%)
Feb 21, 2024	17.50	17.58	17.50	17.54	342,695	+0.05(+0.28%)
Feb 20, 2024	17.46	17.53	17.46	17.49	325,044	+0.01(+0.06%)
Feb 16, 2024	17.47	17.49	17.42	17.48	190,952	+0.00(+0.00%)
Feb 15, 2024	17.46	17.48	17.41	17.48	249,821	+0.12(+0.68%)
Feb 14, 2024	17.38	17.41	17.36	17.36	239,662	-0.08(-0.45%)
Feb 13, 2024	17.41	17.44	17.40	17.44	199,844	+0.03(+0.17%)
Feb 12, 2024	17.38	17.44	17.38	17.41	227,443	-0.04(-0.23%)
Feb 09, 2024	17.42	17.45	17.40	17.45	158,656	+0.06(+0.34%)
Feb 08, 2024	17.42	17.44	17.36	17.39	207,173	-0.06(-0.34%)
Feb 07, 2024	17.46	17.46	17.40	17.45	130,153	-0.01(-0.06%)
Feb 06, 2024	17.49	17.49	17.39	17.46	297,491	+0.00(+0.00%)
Feb 05, 2024	17.46	17.51	17.44	17.46	197,034	-0.05(-0.28%)
Feb 02, 2024	17.56	17.56	17.44	17.51	283,951	-0.01(-0.06%)
Feb 01, 2024	17.56	17.56	17.52	17.52	107,512	-0.05(-0.28%)
Jan 31, 2024	17.60	17.60	17.51	17.57	225,136	+0.05(+0.28%)
Jan 30, 2024	17.52	17.59	17.52	17.52	281,748	-0.04(-0.22%)
Jan 29, 2024	17.61	17.61	17.51	17.56	566,724	+0.01(+0.06%)
Jan 26, 2024	17.51	17.55	17.46	17.55	389,508	+0.04(+0.22%)
Jan 25, 2024	17.55	17.55	17.46	17.51	652,946	+0.07(+0.39%)
Jan 24, 2024	17.47	17.47	17.37	17.44	158,065	+0.07(+0.39%)
Jan 23, 2024	17.35	17.37	17.34	17.37	188,571	+0.02(+0.11%)
Jan 22, 2024	17.37	17.37	17.31	17.35	1,493,148	+0.05(+0.31%)
Jan 19, 2024	17.32	17.34	17.29	17.30	507,408	-0.00(-0.03%)
Jan 18, 2024	17.32	17.32	17.25	17.30	207,280	+0.02(+0.11%)
Jan 17, 2024	17.28	17.28	17.24	17.28	190,875	+0.00(+0.00%)
Jan 16, 2024	17.31	17.31	17.23	17.28	167,686	+0.01(+0.06%)
Jan 12, 2024	17.24	17.29	17.21	17.27	394,351	-0.02(-0.11%)
Jan 11, 2024	17.27	17.29	17.24	17.29	345,410	+0.06(+0.34%)
Jan 10, 2024	17.19	17.23	17.17	17.23	311,696	+0.05(+0.29%)
Jan 09, 2024	17.16	17.18	14.89	17.18	153,491	+0.03(+0.17%)
Jan 08, 2024	17.09	17.16	17.09	17.16	205,775	-0.01(-0.06%)
Jan 05, 2024	17.12	17.16	17.09	17.16	258,059	+0.09(+0.52%)
Jan 04, 2024	17.12	17.14	17.08	17.08	593,449	-0.04(-0.23%)
Jan 03, 2024	17.16	17.16	17.10	17.12	669,986	-0.03(-0.17%)
Jan 02, 2024	17.19	17.19	17.08	17.15	150,231	-0.02(-0.11%)
Dec 29, 2023	17.14	17.21	17.14	17.16	853,744	+0.01(+0.07%)
Dec 28, 2023	17.22	17.22	17.15	17.15	431,743	-0.01(-0.07%)
Dec 27, 2023	17.17	17.19	17.13	17.16	354,460	+0.04(+0.21%)
Dec 26, 2023	17.18	17.18	17.11	17.13	237,344	+0.01(+0.06%)
Dec 22, 2023	17.10	17.14	17.09	17.12	884,775	+0.02(+0.11%)
Dec 21, 2023	17.09	17.11	17.08	17.10	196,914	+0.01(+0.06%)
Dec 20, 2023	17.13	17.13	17.06	17.09	230,962	+0.02(+0.11%)
Dec 19, 2023	17.02	17.10	16.98	17.07	290,355	+0.02(+0.11%)
Dec 18, 2023	17.00	17.10	17.00	17.05	275,867	+0.06(+0.34%)
Dec 15, 2023	16.98	17.07	16.98	16.99	170,501	-0.01(-0.06%)
Dec 14, 2023	16.91	17.01	16.91	17.00	279,611	+0.18(+1.04%)
Dec 13, 2023	16.77	16.87	16.77	16.83	277,486	+0.05(+0.29%)
Dec 12, 2023	16.80	16.82	16.76	16.78	449,847	+0.02(+0.12%)
Dec 11, 2023	16.80	16.80	16.74	16.76	229,907	+0.05(+0.29%)
Dec 08, 2023	16.70	16.77	16.67	16.71	591,629	-0.01(-0.06%)
Dec 07, 2023	16.78	16.78	16.71	16.72	270,913	+0.02(+0.12%)
Dec 06, 2023	16.70	16.73	16.66	16.70	241,042	-0.02(-0.12%)
Dec 05, 2023	16.71	16.73	16.69	16.72	243,307	+0.05(+0.29%)
Dec 04, 2023	16.71	16.71	16.66	16.67	235,638	-0.01(-0.06%)
Dec 01, 2023	16.60	16.70	16.60	16.68	154,457	+0.06(+0.38%)
Nov 30, 2023	16.65	16.65	16.60	16.62	213,275	+0.00(+0.03%)
Nov 29, 2023	16.54	16.62	16.54	16.61	334,846	+0.08(+0.47%)
Nov 28, 2023	16.52	16.57	16.50	16.53	817,093	+0.04(+0.24%)
Nov 27, 2023	16.47	16.54	16.47	16.50	680,711	-0.00(-0.00%)
Nov 24, 2023	16.45	16.51	16.45	16.50	26,848	+0.06(+0.36%)
Nov 22, 2023	16.42	16.49	16.42	16.44	475,462	+0.02(+0.12%)
Nov 21, 2023	16.43	16.48	16.40	16.42	282,538	-0.02(-0.12%)
Nov 20, 2023	16.47	16.50	16.44	16.44	365,293	-0.05(-0.29%)
Nov 17, 2023	16.44	16.49	16.42	16.49	994,899	+0.02(+0.12%)
Nov 16, 2023	16.50	16.50	16.43	16.47	532,837	+0.03(+0.18%)
Nov 15, 2023	16.47	16.47	16.38	16.44	412,186	+0.02(+0.12%)
Nov 14, 2023	16.43	16.48	16.41	16.42	718,793	+0.06(+0.36%)
Nov 13, 2023	16.33	16.36	16.31	16.36	132,867	+0.05(+0.30%)
Nov 10, 2023	16.29	16.32	16.25	16.31	128,233	+0.06(+0.36%)
Nov 09, 2023	16.26	16.30	16.20	16.25	175,500	-0.01(-0.06%)
Nov 08, 2023	16.23	16.27	16.22	16.26	219,918	+0.01(+0.06%)
Nov 07, 2023	16.28	16.28	16.21	16.25	352,644	-0.02(-0.12%)
Nov 06, 2023	16.23	16.27	16.21	16.27	195,279	+0.09(+0.54%)
Nov 03, 2023	16.24	16.24	16.15	16.18	417,392	+0.11(+0.67%)
Nov 02, 2023	16.12	16.12	16.03	16.08	335,053	+0.17(+1.04%)
Nov 01, 2023	15.89	15.94	15.87	15.91	328,440	+0.06(+0.35%)
Oct 31, 2023	15.86	15.91	15.85	15.86	254,639	-0.03(-0.18%)
Oct 30, 2023	15.85	15.89	15.83	15.88	266,083	+0.00(+0.00%)
Oct 27, 2023	15.93	15.93	15.85	15.88	1,543,281	+0.01(+0.06%)
Oct 26, 2023	15.83	15.88	15.83	15.87	252,851	+0.05(+0.31%)
Oct 25, 2023	15.92	15.92	15.83	15.83	199,481	-0.05(-0.30%)
Oct 24, 2023	15.87	15.89	15.83	15.87	287,437	+0.06(+0.37%)
Oct 23, 2023	15.79	15.85	15.79	15.82	77,012	-0.03(-0.18%)
Oct 20, 2023	15.80	15.88	15.80	15.85	1,301,622	-0.01(-0.06%)
Oct 19, 2023	15.81	15.90	15.81	15.86	129,638	+0.00(+0.00%)
Oct 18, 2023	15.87	15.96	15.86	15.86	170,926	-0.05(-0.30%)
Oct 17, 2023	15.87	15.99	15.87	15.90	232,536	-0.05(-0.30%)
Oct 16, 2023	15.93	16.01	15.92	15.95	116,785	-0.01(-0.06%)
Oct 13, 2023	16.01	16.03	15.95	15.96	70,002	-0.04(-0.24%)
Oct 12, 2023	15.97	16.02	15.97	16.00	82,279	-0.02(-0.12%)
Oct 11, 2023	15.93	16.04	15.93	16.02	441,578	+0.06(+0.36%)
Oct 10, 2023	15.92	16.00	15.88	15.96	218,471	-0.02(-0.12%)
Oct 09, 2023	15.93	15.98	15.87	15.98	96,042	+0.08(+0.49%)
Oct 06, 2023	15.98	15.98	15.89	15.90	125,748	-0.11(-0.67%)
Oct 05, 2023	16.08	16.08	15.99	16.01	151,135	-0.06(-0.36%)
Oct 04, 2023	16.18	16.18	16.01	16.07	194,188	-0.06(-0.36%)
Oct 03, 2023	16.19	16.22	16.12	16.13	234,530	-0.05(-0.30%)
Oct 02, 2023	16.19	16.23	16.15	16.18	175,409	-0.09(-0.52%)
Sep 29, 2023	16.29	16.29	16.21	16.26	102,892	-0.03(-0.18%)
Sep 28, 2023	16.36	16.36	16.21	16.29	352,220	-0.02(-0.12%)
Sep 27, 2023	16.33	16.35	16.23	16.31	298,577	+0.02(+0.12%)
Sep 26, 2023	16.31	16.35	16.25	16.29	526,723	-0.04(-0.24%)
Sep 25, 2023	16.38	16.37	16.33	16.33	205,071	-0.01(-0.06%)
Sep 22, 2023	16.29	16.36	16.29	16.34	68,216	+0.02(+0.12%)
Sep 21, 2023	16.39	16.39	16.27	16.32	175,685	-0.08(-0.47%)
Sep 20, 2023	16.41	16.44	16.40	16.40	209,536	-0.02(-0.12%)
Sep 19, 2023	16.42	16.44	16.39	16.41	93,606	-0.03(-0.18%)
Sep 18, 2023	16.43	16.45	16.41	16.44	72,761	-0.02(-0.12%)
Sep 15, 2023	16.44	16.47	16.41	16.46	132,486	+0.03(+0.18%)
Sep 14, 2023	16.47	16.47	16.42	16.43	84,847	+0.03(+0.18%)
Sep 13, 2023	16.40	16.43	16.40	16.41	47,332	-0.02(-0.12%)
Sep 12, 2023	16.42	16.42	16.40	16.42	113,302	+0.01(+0.06%)
Sep 11, 2023	16.41	16.42	16.38	16.41	86,992	+0.05(+0.29%)
Sep 08, 2023	16.42	16.42	16.37	16.37	226,895	-0.03(-0.18%)
Sep 07, 2023	16.39	16.40	16.35	16.40	154,472	+0.03(+0.18%)
Sep 06, 2023	16.43	16.43	16.36	16.37	99,905	-0.01(-0.06%)
Sep 05, 2023	16.39	16.46	16.36	16.38	244,475	-0.03(-0.18%)
Sep 01, 2023	16.45	16.45	16.36	16.41	270,341	-0.04(-0.22%)
Aug 31, 2023	16.39	16.44	16.38	16.44	119,021	+0.05(+0.29%)
Aug 30, 2023	16.39	16.40	16.34	16.39	149,069	+0.01(+0.06%)
Aug 29, 2023	16.34	16.38	16.34	16.38	88,423	+0.02(+0.12%)
Aug 28, 2023	16.32	16.36	16.32	16.36	115,064	+0.01(+0.06%)
Aug 25, 2023	16.31	16.35	16.30	16.35	86,563	+0.03(+0.18%)
Aug 24, 2023	16.36	16.36	16.33	16.33	153,272	-0.04(-0.23%)
Aug 23, 2023	16.35	16.37	16.34	16.36	59,805	+0.00(+0.00%)
Aug 22, 2023	16.40	16.40	16.33	16.36	143,138	-0.03(-0.18%)
Aug 21, 2023	16.41	16.43	16.34	16.39	111,649	+0.02(+0.12%)
Aug 18, 2023	16.35	16.40	16.35	16.37	123,079	-0.07(-0.41%)
Aug 17, 2023	16.43	16.44	16.37	16.44	133,954	+0.01(+0.06%)
Aug 16, 2023	16.42	16.44	16.42	16.43	49,647	+0.01(+0.06%)
Aug 15, 2023	16.46	16.46	16.39	16.42	144,606	-0.04(-0.23%)
Aug 14, 2023	16.50	16.50	16.45	16.46	99,597	+0.01(+0.06%)
Aug 11, 2023	16.45	16.47	16.41	16.45	134,485	-0.03(-0.17%)
Aug 10, 2023	16.44	16.48	16.44	16.48	117,381	+0.00(+0.00%)
Aug 09, 2023	16.46	16.48	16.42	16.48	160,139	+0.02(+0.12%)
Aug 08, 2023	16.48	16.50	16.41	16.46	425,958	-0.07(-0.41%)
Aug 07, 2023	16.53	16.53	16.47	16.53	357,536	+0.02(+0.12%)
Aug 04, 2023	16.51	16.51	16.48	16.51	417,893	+0.06(+0.35%)
Aug 03, 2023	16.47	16.48	16.44	16.45	113,232	-0.02(-0.12%)
Aug 02, 2023	16.56	16.56	16.47	16.47	181,680	-0.05(-0.29%)
Aug 01, 2023	16.49	16.56	16.49	16.52	86,721	-0.02(-0.15%)
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%)
May 01, 2023	16.08	16.08	16.00	16.01	90,263	-0.01(-0.08%)
Apr 28, 2023	16.00	16.06	15.99	16.02	121,208	-0.03(-0.18%)
Apr 27, 2023	15.96	16.09	15.96	16.05	122,131	+0.07(+0.41%)
Apr 26, 2023	16.00	16.03	15.98	15.99	115,095	-0.08(-0.47%)
Apr 25, 2023	16.08	16.08	16.02	16.06	112,349	-0.05(-0.29%)
Apr 24, 2023	16.08	16.11	16.05	16.11	93,313	+0.05(+0.29%)
Apr 21, 2023	16.13	16.13	16.03	16.06	153,805	+0.02(+0.12%)
Apr 20, 2023	16.05	16.08	16.01	16.04	128,827	+0.00(+0.00%)
Apr 19, 2023	16.04	16.04	15.98	16.04	165,878	+0.03(+0.18%)
Apr 18, 2023	16.05	16.05	15.84	16.02	288,319	+0.02(+0.12%)
Apr 17, 2023	16.03	16.03	15.96	16.00	173,843	-0.04(-0.24%)
Apr 14, 2023	16.03	16.06	15.99	16.03	2,202,404	+0.04(+0.24%)
Apr 13, 2023	15.94	16.03	15.94	16.00	197,279	+0.06(+0.36%)
Apr 12, 2023	16.03	16.03	15.93	15.94	330,629	-0.03(-0.18%)
Apr 11, 2023	15.95	15.99	15.93	15.97	238,344	+0.02(+0.12%)
Apr 10, 2023	15.88	15.95	15.86	15.95	176,994	+0.04(+0.24%)
Apr 06, 2023	15.94	15.94	15.88	15.91	122,647	-0.02(-0.12%)
Apr 05, 2023	15.99	15.99	15.91	15.93	317,545	-0.04(-0.24%)
Apr 04, 2023	16.03	16.03	15.93	15.97	182,951	-0.02(-0.12%)
Apr 03, 2023	16.02	16.02	15.93	15.99	134,290	-0.02(-0.10%)
Mar 31, 2023	16.00	16.00	15.89	16.00	524,568	+0.12(+0.77%)
Mar 30, 2023	15.92	15.92	15.81	15.88	742,030	+0.06(+0.36%)
Mar 29, 2023	15.76	15.82	15.70	15.82	379,850	+0.13(+0.84%)
Mar 28, 2023	15.69	15.74	15.63	15.69	271,842	+0.03(+0.18%)
Mar 27, 2023	15.72	15.72	15.54	15.66	189,482	+0.06(+0.36%)
Mar 24, 2023	15.41	15.70	15.41	15.61	1,649,910	-0.04(-0.24%)
Mar 23, 2023	15.81	15.81	15.57	15.65	764,165	-0.06(-0.36%)
Mar 22, 2023	15.84	15.84	15.53	15.70	258,056	+0.05(+0.33%)
Mar 21, 2023	15.47	15.70	15.45	15.65	305,334	+0.24(+1.56%)
Mar 20, 2023	15.55	15.55	15.23	15.41	3,405,057	-0.10(-0.67%)
Mar 17, 2023	15.68	15.68	15.44	15.51	212,387	-0.07(-0.42%)
Mar 16, 2023	15.65	15.65	15.46	15.58	231,502	+0.02(+0.12%)
Mar 15, 2023	15.76	15.83	15.52	15.56	670,990	-0.41(-2.54%)
Mar 14, 2023	15.92	15.99	15.83	15.97	327,644	+0.28(+1.80%)
Mar 13, 2023	15.94	15.98	15.68	15.68	209,223	-0.37(-2.29%)
Mar 10, 2023	16.37	16.38	16.05	16.05	146,203	-0.33(-2.01%)
Mar 09, 2023	16.46	16.48	16.37	16.38	135,543	-0.08(-0.52%)
Mar 08, 2023	16.47	16.48	16.43	16.46	138,497	+0.03(+0.17%)
Mar 07, 2023	16.49	16.50	16.44	16.44	215,500	-0.08(-0.46%)
Mar 06, 2023	16.54	16.54	16.50	16.51	89,287	-0.03(-0.17%)
Mar 03, 2023	16.51	16.58	16.49	16.54	208,980	+0.03(+0.20%)
Mar 02, 2023	16.50	16.52	16.49	16.51	118,523	-0.01(-0.09%)