Preferred-Plus ETF (IPPP)
BATS: IPPP · Real-Time Price · USD
9.91
+0.03 (0.31%)
Jun 23, 2025, 4:00 PM - Market closed
IPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.31% | 41 |
| Jun 20, 2025 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | 0.24% | 161 |
| Jun 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.21% | 11 |
| Jun 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.05% | 199 |
| Jun 16, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.25% | 36 |
| Jun 13, 2025 | 9.58 | 9.91 | 9.58 | 9.82 | 9.82 | -0.61% | 1,440 |
| Jun 12, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 0.27% | 3,275 |
| Jun 11, 2025 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | -0.07% | 542 |
| Jun 10, 2025 | 9.80 | 9.89 | 9.80 | 9.86 | 9.86 | 0.11% | 1,017 |
| Jun 9, 2025 | 9.86 | 9.86 | 9.80 | 9.84 | 9.84 | 0.76% | 1,204 |
| Jun 6, 2025 | 9.87 | 9.87 | 9.77 | 9.77 | 9.77 | -0.56% | 510 |
| Jun 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.14% | 1 |
| Jun 4, 2025 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | 0.52% | 118 |
| Jun 3, 2025 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 0.14% | 136 |
| Jun 2, 2025 | 9.72 | 9.75 | 9.69 | 9.75 | 9.75 | 0.37% | 4,072 |
| May 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | 212 |
| May 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.22% | 69 |
| May 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% | 104 |
| May 27, 2025 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 0.74% | 158 |
| May 23, 2025 | 9.56 | 9.65 | 9.55 | 9.65 | 9.65 | -0.09% | 2,007 |
| May 22, 2025 | 10.26 | 10.26 | 9.66 | 9.66 | 9.66 | 0.12% | 358 |
| May 21, 2025 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | 0.93% | 264 |
| May 20, 2025 | 10.33 | 10.36 | 9.56 | 9.56 | 9.56 | -2.52% | 387 |
| May 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.19% | 72 |
| May 16, 2025 | 9.72 | 9.78 | 9.72 | 9.78 | 9.78 | 0.65% | 260 |
| May 15, 2025 | 9.70 | 9.72 | 9.69 | 9.72 | 9.72 | 0.05% | 3,508 |
| May 14, 2025 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 0.05% | 132 |
| May 13, 2025 | 10.29 | 10.30 | 9.23 | 9.71 | 9.71 | -0.20% | 3,137 |
| May 12, 2025 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | 0.92% | 4,486 |
| May 9, 2025 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -0.15% | 138 |
| May 8, 2025 | 9.01 | 9.72 | 9.01 | 9.66 | 9.66 | 0.11% | 8,466 |
| May 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.29% | 24 |
| May 6, 2025 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | -0.02% | 965 |
| May 5, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.33% | 25 |
| May 2, 2025 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 0.98% | 245 |
| May 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% | 80 |
| Apr 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.20% | 78 |
| Apr 29, 2025 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | 0.37% | 211 |
| Apr 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.27% | 62 |
| Apr 25, 2025 | 9.46 | 9.52 | 9.46 | 9.52 | 9.52 | 0.37% | 116 |
| Apr 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.41% | 84 |
| Apr 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.49% | - |
| Apr 22, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.65% | 101 |
| Apr 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.47% | 63 |
| Apr 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.34% | 16 |
| Apr 16, 2025 | 9.28 | 9.28 | 9.17 | 9.17 | 9.17 | -0.73% | 1,919 |
| Apr 15, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.01% | 37 |
| Apr 14, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.04% | 28 |
| Apr 11, 2025 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | -0.13% | 603 |
| Apr 10, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.75% | 524 |