Principal Spectrum Tax-Advantaged Dividend Active ETF (PQDI)
NYSEARCA: PQDI · Real-Time Price · USD
18.88
-0.05 (-0.24%)
May 9, 2025, 11:26 AM - Market open
PQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 18.93 | 18.94 | 18.92 | 18.93 | 18.93 | 0.14% | 1,007 |
| May 7, 2025 | 18.85 | 18.90 | 18.85 | 18.90 | 18.90 | 0.20% | 1,537 |
| May 6, 2025 | 18.86 | 18.86 | 18.83 | 18.86 | 18.86 | 0.11% | 1,752 |
| May 5, 2025 | 18.82 | 18.84 | 18.80 | 18.84 | 18.84 | -0.19% | 988 |
| May 2, 2025 | 18.82 | 18.93 | 18.81 | 18.88 | 18.88 | 0.45% | 6,352 |
| May 1, 2025 | 18.81 | 18.81 | 18.79 | 18.79 | 18.79 | -0.45% | 636 |
| Apr 30, 2025 | 18.84 | 18.95 | 18.84 | 18.88 | 18.80 | 0.03% | 5,882 |
| Apr 29, 2025 | 18.87 | 18.92 | 18.86 | 18.87 | 18.80 | - | 4,056 |
| Apr 28, 2025 | 18.88 | 18.88 | 18.86 | 18.87 | 18.80 | -0.01% | 1,345 |
| Apr 25, 2025 | 18.87 | 18.97 | 18.86 | 18.87 | 18.80 | 0.16% | 9,205 |
| Apr 24, 2025 | 18.84 | 18.84 | 18.81 | 18.84 | 18.77 | 0.16% | 627 |
| Apr 23, 2025 | 18.83 | 18.86 | 18.81 | 18.81 | 18.74 | 0.43% | 1,833 |
| Apr 22, 2025 | 18.71 | 18.73 | 18.71 | 18.73 | 18.66 | 0.22% | 531 |
| Apr 21, 2025 | 18.69 | 18.69 | 18.67 | 18.69 | 18.62 | -0.30% | 2,835 |
| Apr 17, 2025 | 18.71 | 18.77 | 18.70 | 18.75 | 18.68 | 0.35% | 1,847 |
| Apr 16, 2025 | 18.65 | 18.73 | 18.65 | 18.68 | 18.61 | 0.30% | 5,341 |
| Apr 15, 2025 | 18.62 | 18.63 | 18.61 | 18.63 | 18.56 | 0.03% | 1,302 |
| Apr 14, 2025 | 18.61 | 18.65 | 18.59 | 18.62 | 18.55 | 0.30% | 1,082,916 |
| Apr 11, 2025 | 18.60 | 18.60 | 18.51 | 18.56 | 18.49 | -0.08% | 1,434 |
| Apr 10, 2025 | 18.54 | 18.59 | 18.54 | 18.58 | 18.51 | -0.17% | 2,079 |
| Apr 9, 2025 | 18.45 | 18.61 | 18.45 | 18.61 | 18.54 | 0.09% | 655 |
| Apr 8, 2025 | 18.75 | 18.77 | 18.59 | 18.59 | 18.52 | -0.06% | 8,442 |
| Apr 7, 2025 | 18.73 | 18.73 | 18.53 | 18.61 | 18.54 | -0.72% | 2,905 |
| Apr 4, 2025 | 18.67 | 18.82 | 18.67 | 18.74 | 18.67 | -0.78% | 2,129 |
| Apr 3, 2025 | 18.95 | 18.96 | 18.84 | 18.89 | 18.82 | -0.43% | 3,475 |
| Apr 2, 2025 | 18.98 | 18.98 | 18.95 | 18.97 | 18.90 | -0.06% | 5,288 |
| Apr 1, 2025 | 18.97 | 18.98 | 18.96 | 18.98 | 18.91 | -0.30% | 1,748 |
| Mar 31, 2025 | 19.04 | 19.10 | 19.01 | 19.04 | 18.89 | -0.10% | 5,373 |
| Mar 28, 2025 | 19.07 | 19.08 | 19.02 | 19.06 | 18.91 | -0.05% | 6,705 |
| Mar 27, 2025 | 19.03 | 19.07 | 18.97 | 19.07 | 18.92 | - | 1,313 |
| Mar 26, 2025 | 19.04 | 19.08 | 19.04 | 19.07 | 18.92 | - | 1,558 |
| Mar 25, 2025 | 19.09 | 19.09 | 19.05 | 19.07 | 18.92 | 0.03% | 2,273 |
| Mar 24, 2025 | 19.05 | 19.08 | 19.05 | 19.07 | 18.91 | 0.05% | 2,789 |
| Mar 21, 2025 | 19.03 | 19.06 | 19.03 | 19.06 | 18.90 | -0.08% | 1,568 |
| Mar 20, 2025 | 19.06 | 19.14 | 19.05 | 19.07 | 18.92 | 0.29% | 9,252 |
| Mar 19, 2025 | 18.99 | 19.02 | 18.99 | 19.02 | 18.87 | 0.30% | 6,153 |
| Mar 18, 2025 | 18.96 | 18.98 | 18.95 | 18.96 | 18.81 | -0.04% | 4,084 |
| Mar 17, 2025 | 18.95 | 18.97 | 18.94 | 18.97 | 18.82 | 0.15% | 1,313 |
| Mar 14, 2025 | 18.91 | 18.97 | 18.91 | 18.94 | 18.79 | 0.06% | 6,688 |
| Mar 13, 2025 | 18.93 | 18.95 | 18.93 | 18.93 | 18.78 | -0.16% | 1,043 |
| Mar 12, 2025 | 18.97 | 18.97 | 18.95 | 18.96 | 18.81 | 0.06% | 1,495 |
| Mar 11, 2025 | 18.94 | 18.94 | 18.91 | 18.94 | 18.79 | -0.11% | 1,875 |
| Mar 10, 2025 | 18.96 | 18.99 | 18.96 | 18.97 | 18.82 | -0.19% | 1,738 |
| Mar 7, 2025 | 19.00 | 19.02 | 18.98 | 19.00 | 18.85 | 0.14% | 1,035 |
| Mar 6, 2025 | 19.00 | 19.01 | 18.97 | 18.98 | 18.83 | -0.15% | 6,276 |
| Mar 5, 2025 | 18.98 | 19.02 | 18.98 | 19.01 | 18.86 | 0.06% | 1,218 |
| Mar 4, 2025 | 19.03 | 19.03 | 18.98 | 18.99 | 18.84 | -0.19% | 2,361 |
| Mar 3, 2025 | 19.03 | 19.05 | 19.02 | 19.03 | 18.88 | -0.45% | 1,886 |
| Feb 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.88 | 0.11% | 820 |
| Feb 27, 2025 | 19.08 | 19.11 | 19.08 | 19.10 | 18.86 | -0.01% | 1,968 |