Preferred-Plus ETF (IPPP)
BATS: IPPP · Real-Time Price · USD
10.05
+0.04 (0.40%)
Aug 1, 2025, 4:00 PM - Market closed
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 0.44% | 5,390 |
| Jul 31, 2025 | 9.95 | 10.01 | 9.95 | 10.01 | 10.01 | 0.49% | 9,701 |
| Jul 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.04% | 21 |
| Jul 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.46% | 24 |
| Jul 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% | 49 |
| Jul 25, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 0.21% | 302 |
| Jul 24, 2025 | 9.94 | 9.95 | 9.86 | 9.90 | 9.90 | 0.08% | 1,372 |
| Jul 23, 2025 | 9.91 | 9.95 | 9.89 | 9.90 | 9.90 | -0.01% | 1,084 |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.06% | 139 |
| Jul 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.11% | 55 |
| Jul 18, 2025 | 10.36 | 10.36 | 9.91 | 9.91 | 9.91 | 0.04% | 317 |
| Jul 17, 2025 | 9.75 | 10.20 | 9.70 | 9.91 | 9.91 | 0.32% | 2,021 |
| Jul 16, 2025 | 9.70 | 10.00 | 9.49 | 9.88 | 9.88 | 0.14% | 7,044 |
| Jul 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.35% | 69 |
| Jul 14, 2025 | 9.33 | 9.90 | 9.33 | 9.90 | 9.90 | -0.39% | 467 |
| Jul 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.37% | 14 |
| Jul 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.33% | 51 |
| Jul 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.27% | 116 |
| Jul 8, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.31% | 262 |
| Jul 7, 2025 | 10.43 | 10.43 | 9.88 | 9.88 | 9.88 | -0.36% | 736 |
| Jul 3, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.16% | 180 |
| Jul 2, 2025 | 9.92 | 9.92 | 9.85 | 9.90 | 9.90 | 0.85% | 6,104 |
| Jul 1, 2025 | 9.85 | 9.86 | 9.82 | 9.82 | 9.82 | 0.51% | 739 |
| Jun 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.70% | 136 |
| Jun 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.26% | 206 |
| Jun 26, 2025 | 9.85 | 9.87 | 9.77 | 9.81 | 9.81 | 0.37% | 1,358 |
| Jun 25, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | -1.69% | 476 |
| Jun 24, 2025 | 9.90 | 9.95 | 9.89 | 9.95 | 9.80 | 0.35% | 3,236 |
| Jun 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | 0.31% | 41 |
| Jun 20, 2025 | 9.94 | 9.94 | 9.88 | 9.88 | 9.74 | 0.24% | 161 |
| Jun 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 0.21% | 11 |
| Jun 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.69 | -0.05% | 199 |
| Jun 16, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | 0.25% | 36 |
| Jun 13, 2025 | 9.58 | 9.91 | 9.58 | 9.82 | 9.67 | -0.61% | 1,440 |
| Jun 12, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | 9.73 | 0.27% | 3,275 |
| Jun 11, 2025 | 9.84 | 9.85 | 9.84 | 9.85 | 9.71 | -0.07% | 542 |
| Jun 10, 2025 | 9.80 | 9.89 | 9.80 | 9.86 | 9.71 | 0.11% | 1,017 |
| Jun 9, 2025 | 9.86 | 9.86 | 9.80 | 9.84 | 9.70 | 0.76% | 1,204 |
| Jun 6, 2025 | 9.87 | 9.87 | 9.77 | 9.77 | 9.63 | -0.56% | 510 |
| Jun 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | 0.14% | 1 |
| Jun 4, 2025 | 9.84 | 9.84 | 9.81 | 9.81 | 9.67 | 0.52% | 118 |
| Jun 3, 2025 | 9.73 | 9.76 | 9.73 | 9.76 | 9.62 | 0.14% | 136 |
| Jun 2, 2025 | 9.72 | 9.75 | 9.69 | 9.75 | 9.60 | 0.37% | 4,072 |
| May 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.57 | -0.21% | 212 |
| May 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | 0.22% | 69 |
| May 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.57 | -0.10% | 104 |
| May 27, 2025 | 9.69 | 9.72 | 9.69 | 9.72 | 9.58 | 0.74% | 158 |
| May 23, 2025 | 9.56 | 9.65 | 9.55 | 9.65 | 9.51 | -0.09% | 2,007 |
| May 22, 2025 | 10.26 | 10.26 | 9.66 | 9.66 | 9.52 | 0.12% | 358 |
| May 21, 2025 | 9.79 | 9.79 | 9.65 | 9.65 | 9.51 | 0.93% | 264 |