Preferred-Plus ETF (IPPP)
BATS: IPPP · Real-Time Price · USD
9.83
-0.03 (-0.30%)
At close: Mar 28, 2025, 4:00 PM
9.82
-0.01 (-0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.29% | 159 |
| Mar 27, 2025 | 10.38 | 10.38 | 9.86 | 9.86 | 9.86 | -0.31% | 1,753 |
| Mar 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.47% | 28 |
| Mar 25, 2025 | 10.07 | 10.15 | 10.07 | 10.14 | 9.99 | -0.18% | 631 |
| Mar 24, 2025 | 10.15 | 10.17 | 10.11 | 10.16 | 10.01 | 0.52% | 2,979 |
| Mar 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.95 | 0.06% | 144 |
| Mar 20, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 9.95 | -0.06% | 564 |
| Mar 19, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.95 | 0.48% | 70 |
| Mar 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.91 | -0.54% | 86 |
| Mar 17, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 9.96 | 0.71% | 188 |
| Mar 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.89 | 1.35% | 186 |
| Mar 13, 2025 | 9.87 | 9.91 | 9.86 | 9.91 | 9.76 | -0.69% | 9,648 |
| Mar 12, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.83 | 0.58% | 206 |
| Mar 11, 2025 | 9.98 | 9.98 | 9.84 | 9.92 | 9.77 | -0.41% | 1,614 |
| Mar 10, 2025 | 9.51 | 10.20 | 9.51 | 9.96 | 9.81 | -1.36% | 661 |
| Mar 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -0.04% | 8 |
| Mar 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -0.70% | 795 |
| Mar 5, 2025 | 10.09 | 10.17 | 10.08 | 10.17 | 10.02 | 0.26% | 795 |
| Mar 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | -0.53% | 149 |
| Mar 3, 2025 | 10.13 | 10.20 | 10.13 | 10.20 | 10.05 | -0.28% | 322 |
| Feb 28, 2025 | 9.78 | 10.23 | 9.78 | 10.23 | 10.08 | 0.39% | 2,445 |
| Feb 27, 2025 | 10.17 | 10.19 | 10.16 | 10.19 | 10.04 | -0.27% | 6,594 |
| Feb 26, 2025 | 10.15 | 10.22 | 10.15 | 10.22 | 10.06 | - | 262 |
| Feb 25, 2025 | 10.15 | 10.22 | 10.15 | 10.22 | 10.06 | 0.70% | 5,748 |
| Feb 24, 2025 | 9.51 | 10.15 | 9.51 | 10.15 | 9.99 | -0.24% | 341 |
| Feb 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.02 | -0.11% | 50 |
| Feb 20, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.03 | -0.10% | 101 |
| Feb 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.04 | -0.17% | 98 |
| Feb 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | -0.18% | 34 |
| Feb 14, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.07 | 0.34% | 536 |
| Feb 13, 2025 | 10.13 | 10.19 | 10.12 | 10.19 | 10.04 | 0.49% | 229 |
| Feb 12, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.99 | -0.49% | 32 |
| Feb 11, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.04 | 0.05% | 1,634 |
| Feb 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 0.05% | 88 |
| Feb 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.03 | -0.16% | 436 |
| Feb 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.14% | 1 |
| Feb 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | 0.79% | 819 |
| Feb 4, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 9.98 | 0.05% | 289 |
| Feb 3, 2025 | 10.12 | 10.13 | 10.10 | 10.13 | 9.97 | -0.16% | 370 |
| Jan 31, 2025 | 10.25 | 10.25 | 10.14 | 10.14 | 9.99 | -0.68% | 221 |
| Jan 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | 0.25% | 39 |
| Jan 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | -0.49% | 74 |
| Jan 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.08 | -0.92% | 61 |
| Jan 27, 2025 | 10.27 | 10.33 | 10.24 | 10.33 | 10.18 | 1.37% | 3,827 |
| Jan 24, 2025 | 10.26 | 10.26 | 10.17 | 10.19 | 10.04 | 0.15% | 3,031 |
| Jan 23, 2025 | 10.10 | 10.24 | 10.09 | 10.18 | 10.02 | -0.05% | 22,811 |
| Jan 22, 2025 | 10.25 | 10.25 | 10.13 | 10.18 | 10.03 | -0.10% | 4,044 |
| Jan 21, 2025 | 10.21 | 10.21 | 10.12 | 10.19 | 10.04 | 0.89% | 2,547 |
| Jan 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | 0.26% | 121 |
| Jan 16, 2025 | 10.11 | 10.15 | 10.07 | 10.07 | 9.92 | 0.08% | 2,553 |