Preferred-Plus ETF (IPPP)
BATS: IPPP · Real-Time Price · USD
9.73
+0.09 (0.93%)
May 12, 2025, 4:00 PM - Market closed
IPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 9.24 | 9.42 | 9.23 | 9.42 | 9.42 | 4.27% | 524 |
| Apr 8, 2025 | 9.19 | 9.19 | 9.03 | 9.03 | 9.03 | -0.57% | 2,366 |
| Apr 7, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.49% | 67 |
| Apr 4, 2025 | 9.33 | 9.33 | 9.12 | 9.22 | 9.22 | -3.02% | 3,025 |
| Apr 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.40% | 37 |
| Apr 2, 2025 | 9.74 | 9.78 | 9.74 | 9.74 | 9.74 | 0.21% | 3,914 |
| Apr 1, 2025 | 9.66 | 9.75 | 9.62 | 9.72 | 9.72 | 0.07% | 4,520 |
| Mar 31, 2025 | 9.66 | 9.71 | 9.66 | 9.71 | 9.71 | -1.19% | 426 |
| 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 |