Preferred-Plus ETF (IPPP) Exchange: BATS
Data as of April 19, 2024
$9.52 ($-0.04) -0.45%
Preferred-Plus ETF - Daily Information
Click for more stock information on Preferred-Plus ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.52 |
| Previous Close | $9.52 |
| High | $9.52 |
| Low | $9.52 |
| Adjusted Open | $9.52 |
| Previous Adjusted Close | $9.52 |
| Adjusted High | $9.52 |
| Adjusted Low | $9.52 |
About Preferred-Plus ETF (IPPP)
Preferred-Plus ETF
Invest in Preferred-Plus ETF (IPPP)
Historical Stock Data for Preferred-Plus ETF (IPPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 33 |
| 2024-04-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 45 |
| 2024-04-16 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 224 |
| 2024-04-15 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 3 |
| 2024-04-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 70 |
| 2024-04-11 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 229 |
| 2024-04-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 51 |
| 2024-04-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 309 |
| 2024-04-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 336 |
| 2024-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2024-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 42 |
| 2024-04-03 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 4,125 |
| 2024-04-02 | $9.86 | $9.95 | $9.86 | $9.86 | $9.86 | 491 |
| 2024-04-01 | $9.90 | $9.97 | $9.87 | $9.92 | $9.92 | 673 |
| 2024-03-28 | $9.93 | $10.00 | $9.91 | $9.91 | $9.91 | 200 |
| 2024-03-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 57 |
| 2024-03-26 | $10.08 | $10.08 | $10.08 | $10.08 | $9.94 | 92 |
| 2024-03-25 | $10.07 | $10.07 | $10.07 | $10.07 | $9.93 | 30 |
| 2024-03-22 | $10.14 | $10.15 | $10.07 | $10.12 | $9.98 | 5,300 |
| 2024-03-21 | $10.13 | $10.15 | $10.13 | $10.15 | $10.01 | 306 |
| 2024-03-20 | $10.05 | $10.10 | $10.04 | $10.10 | $9.96 | 326 |
| 2024-03-19 | $10.01 | $10.07 | $10.01 | $10.07 | $9.93 | 200 |
| 2024-03-18 | $10.04 | $10.07 | $9.95 | $10.02 | $9.88 | 10,353 |
| 2024-03-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.84 | 256 |
| 2024-03-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.85 | 221 |
| 2024-03-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.90 | 48 |
| 2024-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 18 |
| 2024-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.86 | 465 |
| 2024-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.87 | 64 |
| 2024-03-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.85 | 17 |
| 2024-03-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 77 |
| 2024-03-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.78 | 12 |
| 2024-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.78 | 5 |
| 2024-03-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 84 |
| 2024-02-29 | $9.50 | $10.02 | $9.50 | $9.98 | $9.98 | 2,359 |
| 2024-02-28 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 814 |
| 2024-02-27 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 1,225 |
| 2024-02-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 64 |
| 2024-02-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 493 |
| 2024-02-22 | $9.90 | $9.90 | $9.83 | $9.89 | $9.89 | 661 |
| 2024-02-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 13 |
| 2024-02-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 312 |
| 2024-02-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 146 |
| 2024-02-15 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 3,520 |
| 2024-02-14 | $9.90 | $9.90 | $9.76 | $9.79 | $9.79 | 7,935 |
| 2024-02-13 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 500 |
| 2024-02-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-02-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 30 |
| 2024-02-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 129 |
| 2024-02-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2024-02-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 82 |
| 2024-02-05 | $9.82 | $9.82 | $9.78 | $9.80 | $9.80 | 3,872 |
| 2024-02-02 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 487 |
| 2024-02-01 | $9.83 | $9.88 | $9.80 | $9.88 | $9.88 | 2,998 |
| 2024-01-31 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 251 |
| 2024-01-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 389 |
| 2024-01-29 | $9.87 | $9.93 | $9.86 | $9.93 | $9.93 | 4,359 |
| 2024-01-26 | $9.86 | $9.94 | $9.82 | $9.94 | $9.94 | 1,021 |
| 2024-01-25 | $9.86 | $9.92 | $9.86 | $9.88 | $9.88 | 5,008 |
| 2024-01-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2024-01-23 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 296 |
| 2024-01-22 | $9.58 | $9.77 | $9.58 | $9.76 | $9.76 | 7,230 |
| 2024-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 91 |
| 2024-01-18 | $9.71 | $9.72 | $9.64 | $9.64 | $9.64 | 3,438 |
| 2024-01-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 224 |
| 2024-01-16 | $9.64 | $9.74 | $9.64 | $9.74 | $9.74 | 876 |
| 2024-01-12 | $9.87 | $9.87 | $9.68 | $9.68 | $9.68 | 5,007 |
| 2024-01-11 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 1,710 |
| 2024-01-10 | $9.70 | $9.74 | $9.63 | $9.73 | $9.73 | 258,596 |
| 2024-01-09 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 6,396 |
| 2024-01-08 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 5,357 |
| 2024-01-05 | $9.56 | $9.64 | $9.56 | $9.59 | $9.59 | 241,232 |
| 2024-01-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 15 |
| 2024-01-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 286 |
| 2024-01-02 | $9.55 | $9.55 | $8.47 | $9.36 | $9.36 | 2,152 |
| 2023-12-29 | $10.55 | $10.55 | $9.55 | $9.55 | $9.55 | 1,650 |
| 2023-12-28 | $9.52 | $9.60 | $9.50 | $9.60 | $9.60 | 33,254 |
| 2023-12-27 | $9.64 | $9.65 | $9.59 | $9.62 | $9.62 | 2,188 |
| 2023-12-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 89 |
| 2023-12-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 353 |
| 2023-12-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.58 | 353 |
| 2023-12-20 | $9.71 | $9.74 | $9.67 | $9.67 | $9.57 | 2,090 |
| 2023-12-19 | $9.60 | $9.66 | $9.60 | $9.66 | $9.55 | 1,248 |
| 2023-12-18 | $9.61 | $9.61 | $9.61 | $9.61 | $9.50 | 64 |
| 2023-12-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.55 | 3 |
| 2023-12-14 | $9.59 | $9.69 | $9.59 | $9.69 | $9.59 | 479 |
| 2023-12-13 | $9.56 | $9.56 | $9.56 | $9.56 | $9.46 | 2 |
| 2023-12-12 | $9.46 | $9.46 | $9.46 | $9.46 | $9.35 | 706 |
| 2023-12-11 | $9.40 | $9.45 | $9.40 | $9.45 | $9.35 | 119 |
| 2023-12-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 2 |
| 2023-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 88 |
| 2023-12-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 56 |
| 2023-12-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 299 |
| 2023-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
| 2023-12-01 | $9.45 | $9.53 | $9.45 | $9.53 | $9.53 | 1,257 |
| 2023-11-30 | $9.38 | $9.43 | $9.38 | $9.43 | $9.43 | 611 |
| 2023-11-29 | $9.26 | $9.43 | $9.26 | $9.40 | $9.40 | 787 |
| 2023-11-28 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 4 |
| 2023-11-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 111 |
| 2023-11-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 2 |
| 2023-11-22 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 1,073 |
| 2023-11-21 | $9.38 | $9.74 | $9.31 | $9.31 | $9.31 | 3,098 |
| 2023-11-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 4 |
| 2023-11-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 7 |
| 2023-11-16 | $9.21 | $9.25 | $9.21 | $9.25 | $9.25 | 391 |
| 2023-11-15 | $9.26 | $9.26 | $9.24 | $9.24 | $9.24 | 449 |
| 2023-11-14 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 488 |
| 2023-11-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 4 |
| 2023-11-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 10 |
| 2023-11-09 | $9.01 | $9.02 | $8.98 | $9.02 | $9.02 | 335 |
| 2023-11-08 | $9.11 | $9.17 | $9.11 | $9.13 | $9.13 | 1,473 |
| 2023-11-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 11 |
| 2023-11-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 128 |
| 2023-11-03 | $9.11 | $9.15 | $9.11 | $9.15 | $9.15 | 1,173 |
| 2023-11-02 | $8.95 | $9.02 | $8.95 | $9.02 | $9.02 | 15,088 |
| 2023-11-01 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 565 |
| 2023-10-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 37 |
| 2023-10-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 5 |
| 2023-10-27 | $8.45 | $8.76 | $8.45 | $8.52 | $8.52 | 659 |
| 2023-10-26 | $8.54 | $8.71 | $8.53 | $8.53 | $8.53 | 2,411 |
| 2023-10-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 7 |
| 2023-10-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 2 |
| 2023-10-23 | $8.59 | $8.67 | $8.59 | $8.65 | $8.65 | 1,566 |
| 2023-10-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 2 |
| 2023-10-19 | $8.71 | $8.71 | $8.61 | $8.61 | $8.61 | 342 |
| 2023-10-18 | $8.64 | $8.68 | $8.64 | $8.68 | $8.68 | 688 |
| 2023-10-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 117 |
| 2023-10-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 37 |
| 2023-10-13 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 55 |
| 2023-10-12 | $8.85 | $8.85 | $8.78 | $8.78 | $8.78 | 2,515 |
| 2023-10-11 | $8.91 | $8.91 | $8.87 | $8.91 | $8.91 | 1,992 |
| 2023-10-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,046 |
| 2023-10-09 | $8.85 | $8.85 | $8.78 | $8.78 | $8.78 | 1,442 |
| 2023-10-06 | $8.70 | $8.77 | $8.70 | $8.77 | $8.77 | 1,679 |
| 2023-10-05 | $8.72 | $8.74 | $8.72 | $8.73 | $8.73 | 4,784 |
| 2023-10-04 | $8.79 | $8.81 | $8.77 | $8.81 | $8.81 | 1,102 |
| 2023-10-03 | $8.75 | $8.83 | $8.75 | $8.79 | $8.79 | 23,728 |
| 2023-10-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 69 |
| 2023-09-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 209 |
| 2023-09-28 | $9.25 | $9.25 | $9.05 | $9.07 | $9.07 | 910 |
| 2023-09-27 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2 |
| 2023-09-26 | $9.10 | $9.10 | $9.02 | $9.02 | $9.02 | 124 |
| 2023-09-25 | $9.20 | $9.25 | $9.20 | $9.25 | $9.10 | 5,297 |
| 2023-09-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.16 | 5,008 |
| 2023-09-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 27 |
| 2023-09-20 | $9.36 | $9.37 | $9.36 | $9.37 | $9.23 | 326 |
| 2023-09-19 | $9.37 | $9.37 | $9.37 | $9.37 | $9.23 | 26 |
| 2023-09-18 | $9.31 | $9.36 | $9.31 | $9.36 | $9.21 | 748 |
| 2023-09-15 | $9.32 | $9.32 | $9.32 | $9.32 | $9.17 | 28 |
| 2023-09-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.19 | 23 |
| 2023-09-13 | $9.24 | $9.29 | $9.24 | $9.29 | $9.15 | 1,009 |
| 2023-09-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.12 | 42 |
| 2023-09-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.13 | 59 |
| 2023-09-08 | $9.34 | $9.34 | $9.28 | $9.28 | $9.28 | 153 |
| 2023-09-07 | $9.20 | $9.27 | $9.19 | $9.27 | $9.27 | 7,705 |
| 2023-09-06 | $9.22 | $9.27 | $9.22 | $9.27 | $9.27 | 2,227 |
| 2023-09-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 27,346 |
| 2023-09-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 53 |
| 2023-08-31 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 105 |
| 2023-08-30 | $9.28 | $9.28 | $9.17 | $9.24 | $9.24 | 4,894 |
| 2023-08-29 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 218 |
| 2023-08-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 91 |
| 2023-08-25 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 61 |
| 2023-08-24 | $9.17 | $9.17 | $9.09 | $9.09 | $9.09 | 194 |
| 2023-08-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 75 |
| 2023-08-22 | $9.03 | $9.10 | $9.03 | $9.04 | $9.04 | 615 |
| 2023-08-21 | $8.97 | $9.03 | $8.96 | $9.03 | $9.03 | 6,941 |
| 2023-08-18 | $8.98 | $9.10 | $8.98 | $8.99 | $8.99 | 7,418 |
| 2023-08-17 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 201 |
| 2023-08-16 | $9.07 | $9.11 | $9.06 | $9.11 | $9.11 | 2,232 |
| 2023-08-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 159 |
| 2023-08-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 172 |
| 2023-08-11 | $9.25 | $9.31 | $8.76 | $9.16 | $9.16 | 40,122 |
| 2023-08-10 | $9.34 | $9.34 | $9.16 | $9.16 | $9.16 | 3,649 |
| 2023-08-09 | $9.24 | $9.24 | $9.17 | $9.22 | $9.22 | 4,687 |
| 2023-08-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 207 |
| 2023-08-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1 |
| 2023-08-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 81 |
| 2023-08-03 | $9.18 | $9.18 | $9.12 | $9.17 | $9.17 | 2,252 |
| 2023-08-02 | $9.13 | $9.20 | $9.13 | $9.20 | $9.20 | 1,414 |
| 2023-08-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 315 |
| 2023-07-31 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 277 |
| 2023-07-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 91 |
| 2023-07-27 | $9.31 | $9.31 | $9.19 | $9.23 | $9.23 | 3,895 |
| 2023-07-26 | $9.22 | $9.27 | $9.22 | $9.27 | $9.27 | 10,474 |
| 2023-07-25 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 2,661 |
| 2023-07-24 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 4,065 |
| 2023-07-21 | $9.02 | $9.16 | $9.02 | $9.12 | $9.12 | 12,425 |
| 2023-07-20 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 1,186 |
| 2023-07-19 | $9.11 | $9.18 | $9.11 | $9.18 | $9.18 | 10,400 |
| 2023-07-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 3 |
| 2023-07-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 176 |
| 2023-07-14 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,592 |
| 2023-07-13 | $9.17 | $9.22 | $9.17 | $9.18 | $9.18 | 1,592 |
| 2023-07-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 48 |
| 2023-07-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 3 |
| 2023-07-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 3 |
| 2023-07-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 5 |
| 2023-07-06 | $8.97 | $8.99 | $8.97 | $8.99 | $8.99 | 1,017 |
| 2023-07-05 | $9.09 | $9.13 | $9.09 | $9.13 | $9.13 | 25,288 |
| 2023-07-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 30 |
| 2023-06-30 | $9.06 | $9.08 | $9.06 | $9.08 | $9.08 | 418 |
| 2023-06-29 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 97 |
| 2023-06-28 | $9.02 | $9.06 | $9.00 | $9.06 | $9.06 | 421 |
| 2023-06-27 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 7 |
| 2023-06-26 | $9.07 | $9.22 | $9.07 | $9.16 | $9.02 | 830 |
| 2023-06-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 53 |
| 2023-06-22 | $9.09 | $9.09 | $9.09 | $9.09 | $8.95 | 4 |
| 2023-06-21 | $9.11 | $9.11 | $9.11 | $9.11 | $8.97 | 4 |
| 2023-06-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.96 | 40 |
| 2023-06-16 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 41 |
| 2023-06-15 | $9.10 | $9.16 | $9.10 | $9.16 | $9.16 | 577 |
| 2023-06-14 | $9.12 | $9.13 | $9.12 | $9.13 | $9.13 | 137 |
| 2023-06-13 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 5 |
| 2023-06-12 | $9.10 | $9.16 | $9.10 | $9.16 | $9.16 | 2,516 |
| 2023-06-09 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 3 |
| 2023-06-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 114 |
| 2023-06-07 | $9.24 | $9.32 | $9.24 | $9.24 | $9.24 | 1,838 |
| 2023-06-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 114 |
| 2023-06-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 7 |
| 2023-06-02 | $9.24 | $9.26 | $9.24 | $9.26 | $9.26 | 283 |
| 2023-06-01 | $9.07 | $9.12 | $9.07 | $9.10 | $9.10 | 1,399 |
| 2023-05-31 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 25 |
| 2023-05-30 | $8.92 | $8.99 | $8.90 | $8.99 | $8.99 | 2,593 |
| 2023-05-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 44 |
| 2023-05-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 44 |
| 2023-05-24 | $8.80 | $8.92 | $8.80 | $8.88 | $8.88 | 476 |
| 2023-05-23 | $8.89 | $8.96 | $8.87 | $8.89 | $8.89 | 3,029 |
| 2023-05-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 3 |
| 2023-05-19 | $8.81 | $8.83 | $8.81 | $8.83 | $8.83 | 911 |
| 2023-05-18 | $8.78 | $8.82 | $8.77 | $8.82 | $8.82 | 3,707 |
| 2023-05-17 | $8.73 | $8.85 | $8.73 | $8.80 | $8.80 | 446 |
| 2023-05-16 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 74 |
| 2023-05-15 | $8.65 | $8.69 | $8.64 | $8.69 | $8.69 | 4,195 |
| 2023-05-12 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 1 |
| 2023-05-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 5 |
| 2023-05-10 | $8.72 | $8.74 | $8.68 | $8.68 | $8.68 | 532 |
| 2023-05-09 | $8.60 | $8.62 | $8.60 | $8.62 | $8.62 | 142 |
| 2023-05-08 | $8.59 | $8.68 | $8.59 | $8.67 | $8.67 | 1,773 |
| 2023-05-05 | $8.68 | $8.68 | $8.63 | $8.63 | $8.63 | 365 |
| 2023-05-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 8 |
| 2023-05-03 | $8.95 | $8.95 | $8.80 | $8.80 | $8.80 | 157 |
| 2023-05-02 | $9.10 | $9.10 | $8.93 | $8.93 | $8.93 | 347 |
| 2023-05-01 | $9.12 | $9.14 | $9.12 | $9.14 | $9.14 | 1,161 |
| 2023-04-28 | $9.18 | $9.18 | $9.12 | $9.17 | $9.17 | 882 |
| 2023-04-27 | $9.06 | $9.14 | $9.06 | $9.14 | $9.14 | 2,287 |
| 2023-04-26 | $9.10 | $9.10 | $9.06 | $9.08 | $9.08 | 484 |
| 2023-04-25 | $9.11 | $9.11 | $9.08 | $9.08 | $9.08 | 5,883 |
| 2023-04-24 | $9.16 | $9.22 | $9.16 | $9.18 | $9.18 | 778 |
| 2023-04-21 | $9.14 | $9.20 | $9.06 | $9.16 | $9.16 | 8,101 |
| 2023-04-20 | $9.14 | $9.14 | $9.13 | $9.13 | $9.13 | 681 |
| 2023-04-19 | $9.17 | $9.19 | $9.12 | $9.14 | $9.14 | 5,025 |
| 2023-04-18 | $9.16 | $9.16 | $9.11 | $9.12 | $9.12 | 3,685 |
| 2023-04-17 | $9.08 | $9.19 | $9.05 | $9.19 | $9.19 | 17,930 |
| 2023-04-14 | $9.02 | $9.11 | $9.01 | $9.10 | $9.10 | 1,616 |
| 2023-04-13 | $9.08 | $9.18 | $9.08 | $9.10 | $9.10 | 2,706 |
| 2023-04-12 | $9.04 | $9.10 | $8.14 | $9.03 | $9.03 | 2,912 |
| 2023-04-11 | $9.07 | $9.08 | $9.01 | $9.06 | $9.06 | 1,451 |
| 2023-04-10 | $9.05 | $9.05 | $8.93 | $8.99 | $8.99 | 645 |
| 2023-04-06 | $8.97 | $9.00 | $8.91 | $9.00 | $9.00 | 2,815 |
| 2023-04-05 | $8.88 | $8.98 | $8.88 | $8.97 | $8.97 | 509 |
| 2023-04-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 3 |
| 2023-04-03 | $9.01 | $9.07 | $8.96 | $9.04 | $9.04 | 7,200 |
| 2023-03-31 | $9.02 | $9.02 | $8.95 | $8.97 | $8.97 | 9,307 |
| 2023-03-30 | $8.89 | $8.89 | $8.86 | $8.86 | $8.86 | 673 |
| 2023-03-29 | $8.65 | $8.77 | $8.65 | $8.77 | $8.77 | 3,059 |
| 2023-03-28 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 10 |
| 2023-03-27 | $8.67 | $8.75 | $8.67 | $8.75 | $8.59 | 202 |
| 2023-03-24 | $8.45 | $8.61 | $8.45 | $8.60 | $8.45 | 1,680 |
| 2023-03-23 | $8.75 | $8.75 | $8.63 | $8.63 | $8.47 | 3,003 |
| 2023-03-22 | $8.71 | $8.79 | $8.71 | $8.75 | $8.59 | 1,044 |
| 2023-03-21 | $8.66 | $8.79 | $8.66 | $8.77 | $8.62 | 925 |
| 2023-03-20 | $8.61 | $8.61 | $8.50 | $8.58 | $8.42 | 13,834 |
| 2023-03-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 2 |
| 2023-03-16 | $8.58 | $8.83 | $8.58 | $8.83 | $8.83 | 735 |
| 2023-03-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 2 |
| 2023-03-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 801 |
| 2023-03-13 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 4 |
| 2023-03-10 | $8.98 | $8.98 | $8.93 | $8.93 | $8.93 | 151 |
| 2023-03-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 85 |
| 2023-03-08 | $9.59 | $9.62 | $9.51 | $9.57 | $9.57 | 1,951 |
| 2023-03-07 | $9.69 | $9.76 | $9.58 | $9.58 | $9.58 | 1,798 |
| 2023-03-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2023-03-03 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 1,037 |
| 2023-03-02 | $9.50 | $9.58 | $9.50 | $9.58 | $9.58 | 3,533 |
| 2023-03-01 | $9.57 | $9.57 | $9.56 | $9.56 | $9.56 | 547 |
| 2023-02-28 | $9.64 | $9.66 | $9.61 | $9.66 | $9.66 | 4,147 |
| 2023-02-27 | $9.62 | $9.66 | $9.61 | $9.66 | $9.66 | 11,193 |
| 2023-02-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 76 |
| 2023-02-23 | $9.68 | $9.76 | $9.63 | $9.76 | $9.76 | 5,701 |
| 2023-02-22 | $9.54 | $9.64 | $9.52 | $9.63 | $9.63 | 12,835 |
| 2023-02-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 11 |
| 2023-02-17 | $9.78 | $9.89 | $9.70 | $9.89 | $9.89 | 29,626 |
| 2023-02-16 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 7,016 |
| 2023-02-15 | $10.13 | $10.15 | $10.10 | $10.10 | $10.10 | 5,270 |
| 2023-02-14 | $10.05 | $10.11 | $10.04 | $10.11 | $10.11 | 10,496 |
| 2023-02-13 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 1,444 |
| 2023-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 57 |
| 2023-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 57 |
| 2023-02-08 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 600 |
| 2023-02-07 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 307 |
| 2023-02-06 | $10.10 | $10.10 | $9.98 | $10.03 | $10.03 | 347 |
| 2023-02-03 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 200 |
| 2023-02-02 | $10.32 | $10.32 | $10.28 | $10.28 | $10.28 | 147 |
| 2023-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2023-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 18 |
| 2023-01-30 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 1,442 |
| 2023-01-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2023-01-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2023-01-25 | $9.82 | $9.85 | $9.77 | $9.85 | $9.85 | 7,823 |
| 2023-01-24 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 1,223 |
| 2023-01-23 | $9.88 | $9.93 | $9.79 | $9.85 | $9.85 | 4,087 |
| 2023-01-20 | $9.67 | $9.74 | $9.63 | $9.72 | $9.72 | 17,015 |
| 2023-01-19 | $9.61 | $9.66 | $9.60 | $9.60 | $9.60 | 1,762 |
| 2023-01-18 | $9.75 | $9.81 | $9.62 | $9.62 | $9.62 | 3,055 |
| 2023-01-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
| 2023-01-13 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 2,821 |
| 2023-01-12 | $9.59 | $9.72 | $9.59 | $9.61 | $9.61 | 3,414 |
| 2023-01-11 | $9.52 | $9.52 | $9.51 | $9.51 | $9.51 | 2,710 |
| 2023-01-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 374 |
| 2023-01-09 | $9.38 | $9.38 | $9.37 | $9.37 | $9.37 | 374 |
| 2023-01-06 | $9.31 | $9.36 | $9.27 | $9.35 | $9.35 | 1,190 |
| 2023-01-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 5 |
| 2023-01-04 | $8.87 | $9.16 | $8.87 | $9.07 | $9.07 | 30,229 |
| 2023-01-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 111 |
| 2022-12-30 | $8.77 | $8.85 | $8.77 | $8.85 | $8.85 | 22,797 |
| 2022-12-29 | $8.94 | $8.94 | $8.84 | $8.91 | $8.91 | 5,013 |
| 2022-12-28 | $9.04 | $9.04 | $8.78 | $8.78 | $8.78 | 10,077 |
| 2022-12-27 | $8.94 | $8.97 | $8.88 | $8.88 | $8.88 | 39,465 |
| 2022-12-23 | $9.14 | $9.15 | $9.13 | $9.15 | $9.05 | 2,301 |
| 2022-12-22 | $9.05 | $9.15 | $9.05 | $9.15 | $9.05 | 606 |
| 2022-12-21 | $9.32 | $9.32 | $9.27 | $9.27 | $9.17 | 602 |
| 2022-12-20 | $9.20 | $9.26 | $9.16 | $9.17 | $9.07 | 1,429 |
| 2022-12-19 | $9.20 | $9.24 | $9.19 | $9.19 | $9.09 | 3,662 |
| 2022-12-16 | $9.24 | $9.33 | $9.24 | $9.33 | $9.33 | 754 |
| 2022-12-15 | $9.41 | $9.42 | $9.38 | $9.38 | $9.38 | 950 |
| 2022-12-14 | $9.67 | $9.67 | $9.55 | $9.59 | $9.59 | 12,649 |
| 2022-12-13 | $9.50 | $10.09 | $9.49 | $9.63 | $9.63 | 5,866 |
| 2022-12-12 | $9.40 | $9.41 | $9.39 | $9.39 | $9.39 | 1,217 |
| 2022-12-09 | $9.46 | $9.46 | $9.37 | $9.37 | $9.37 | 1,062 |
| 2022-12-08 | $9.49 | $9.53 | $9.46 | $9.46 | $9.46 | 15,515 |
| 2022-12-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 372 |
| 2022-12-06 | $9.60 | $9.60 | $9.42 | $9.42 | $9.42 | 372 |
| 2022-12-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 91 |
| 2022-12-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 31 |
| 2022-12-01 | $9.73 | $9.84 | $9.69 | $9.72 | $9.72 | 9,982 |
| 2022-11-30 | $9.27 | $9.67 | $9.27 | $9.67 | $9.67 | 11,546 |
| 2022-11-29 | $9.41 | $9.43 | $9.36 | $9.36 | $9.36 | 3,307 |
| 2022-11-28 | $9.49 | $9.55 | $9.49 | $9.49 | $9.49 | 2,671 |
| 2022-11-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 51 |
| 2022-11-23 | $9.62 | $9.62 | $9.54 | $9.55 | $9.55 | 6,555 |
| 2022-11-22 | $9.49 | $9.53 | $9.46 | $9.46 | $9.46 | 4,611 |
| 2022-11-21 | $9.44 | $9.44 | $9.35 | $9.35 | $9.35 | 3,451 |
| 2022-11-18 | $9.45 | $9.45 | $9.38 | $9.38 | $9.38 | 621 |
| 2022-11-17 | $9.46 | $9.46 | $9.31 | $9.36 | $9.36 | 996 |
| 2022-11-16 | $9.55 | $9.57 | $9.46 | $9.46 | $9.46 | 3,947 |
| 2022-11-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 100 |
| 2022-11-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 98 |
| 2022-11-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 4 |
| 2022-11-10 | $9.34 | $9.45 | $9.27 | $9.45 | $9.45 | 8,847 |
| 2022-11-09 | $8.98 | $9.02 | $8.80 | $8.80 | $8.80 | 5,296 |
| 2022-11-08 | $8.90 | $8.91 | $8.90 | $8.90 | $8.90 | 446 |
| 2022-11-07 | $8.77 | $8.81 | $8.72 | $8.81 | $8.81 | 778 |
| 2022-11-04 | $8.68 | $8.68 | $8.67 | $8.67 | $8.67 | 550 |
| 2022-11-03 | $8.65 | $8.68 | $8.62 | $8.68 | $8.68 | 1,290 |
| 2022-11-02 | $8.95 | $9.01 | $8.79 | $8.79 | $8.79 | 1,915 |
| 2022-11-01 | $9.02 | $9.02 | $8.90 | $8.96 | $8.96 | 66,548 |
| 2022-10-31 | $8.44 | $9.00 | $8.44 | $9.00 | $9.00 | 1,648 |
| 2022-10-28 | $8.90 | $9.07 | $8.90 | $9.07 | $9.07 | 509 |
| 2022-10-27 | $8.92 | $8.98 | $8.92 | $8.94 | $8.94 | 2,566 |
| 2022-10-26 | $9.06 | $9.06 | $8.99 | $8.99 | $8.99 | 2,582 |
| 2022-10-25 | $8.96 | $8.99 | $8.95 | $8.95 | $8.95 | 4,356 |
| 2022-10-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 82 |
| 2022-10-21 | $8.65 | $8.71 | $8.59 | $8.71 | $8.71 | 12,282 |
| 2022-10-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 42 |
| 2022-10-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 270 |
| 2022-10-18 | $8.94 | $8.94 | $8.88 | $8.88 | $8.88 | 270 |
| 2022-10-17 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 20 |
| 2022-10-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1 |
| 2022-10-13 | $8.94 | $8.94 | $8.88 | $8.88 | $8.88 | 7,205 |
| 2022-10-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 15 |
| 2022-10-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 61 |
| 2022-10-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 33 |
| 2022-10-07 | $9.21 | $9.21 | $9.08 | $9.08 | $9.08 | 2,119 |
| 2022-10-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 218 |
| 2022-10-05 | $9.45 | $9.45 | $9.35 | $9.35 | $9.35 | 218 |
| 2022-10-04 | $9.52 | $9.54 | $9.43 | $9.43 | $9.43 | 1,628 |
| 2022-10-03 | $9.28 | $9.28 | $9.26 | $9.26 | $9.26 | 865 |
| 2022-09-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 435 |
| 2022-09-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 64 |
| 2022-09-28 | $9.30 | $9.32 | $9.22 | $9.32 | $9.32 | 301 |
| 2022-09-27 | $9.14 | $9.15 | $9.14 | $9.15 | $9.15 | 100 |
| 2022-09-26 | $9.31 | $9.42 | $8.39 | $9.27 | $9.13 | 2,682 |
| 2022-09-23 | $9.49 | $9.50 | $9.33 | $9.37 | $9.37 | 5,555 |
| 2022-09-22 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 35 |
| 2022-09-21 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 103 |
| 2022-09-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 721 |
| 2022-09-19 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 721 |
| 2022-09-16 | $9.87 | $9.89 | $9.85 | $9.85 | $9.85 | 2,744 |
| 2022-09-15 | $10.06 | $10.06 | $9.91 | $9.91 | $9.91 | 760 |
| 2022-09-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 440 |
| 2022-09-13 | $10.09 | $10.24 | $10.09 | $10.24 | $10.24 | 153 |
| 2022-09-12 | $10.23 | $10.27 | $10.22 | $10.27 | $10.27 | 852 |
| 2022-09-09 | $10.62 | $10.64 | $10.09 | $10.17 | $10.17 | 3,040 |
| 2022-09-08 | $10.08 | $10.08 | $10.00 | $10.00 | $10.00 | 800 |
| 2022-09-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 53 |
| 2022-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 27 |
| 2022-09-02 | $10.06 | $10.06 | $9.97 | $10.01 | $10.01 | 381 |
| 2022-09-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 21 |
| 2022-08-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 17 |
| 2022-08-30 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 2,444 |
| 2022-08-29 | $10.33 | $10.34 | $10.27 | $10.28 | $10.28 | 14,402 |
| 2022-08-26 | $10.44 | $10.49 | $10.31 | $10.31 | $10.31 | 43,254 |
| 2022-08-25 | $10.48 | $10.59 | $10.48 | $10.54 | $10.54 | 3,733 |
| 2022-08-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 102 |
| 2022-08-23 | $10.45 | $10.45 | $10.29 | $10.29 | $10.29 | 102 |
| 2022-08-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,018 |
| 2022-08-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 101 |
| 2022-08-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 683 |
| 2022-08-17 | $10.79 | $10.79 | $10.73 | $10.73 | $10.73 | 683 |
| 2022-08-16 | $10.92 | $10.95 | $10.87 | $10.87 | $10.87 | 1,526 |
| 2022-08-15 | $11.00 | $11.00 | $10.86 | $10.92 | $10.92 | 4,220 |
| 2022-08-12 | $10.87 | $10.91 | $10.86 | $10.91 | $10.91 | 950 |
| 2022-08-11 | $10.85 | $10.85 | $10.74 | $10.74 | $10.74 | 2,050 |
| 2022-08-10 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 212 |
| 2022-08-09 | $10.72 | $10.72 | $10.62 | $10.62 | $10.62 | 402 |
| 2022-08-08 | $10.78 | $10.78 | $10.73 | $10.73 | $10.73 | 5,371 |
| 2022-08-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 24,785 |
| 2022-08-04 | $10.76 | $10.81 | $10.76 | $10.81 | $10.81 | 24,785 |
| 2022-08-03 | $10.85 | $10.85 | $10.83 | $10.83 | $10.83 | 8,323 |
| 2022-08-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 36 |
| 2022-08-01 | $10.69 | $10.69 | $10.65 | $10.65 | $10.65 | 514 |
| 2022-07-29 | $10.69 | $10.69 | $10.64 | $10.64 | $10.64 | 147 |
| 2022-07-28 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 1,333 |
| 2022-07-27 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 300 |
| 2022-07-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 335 |
| 2022-07-25 | $10.72 | $10.75 | $10.22 | $10.22 | $10.22 | 335 |
| 2022-07-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 4 |
| 2022-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 500 |
| 2022-07-20 | $10.04 | $10.15 | $10.04 | $10.15 | $10.15 | 500 |
| 2022-07-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 131 |
| 2022-07-18 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 131 |
| 2022-07-15 | $9.87 | $9.97 | $9.86 | $9.97 | $9.97 | 9,274 |
| 2022-07-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11 |
| 2022-07-13 | $10.36 | $10.36 | $9.88 | $9.88 | $9.88 | 512 |
| 2022-07-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6,006 |
| 2022-07-11 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 6,006 |
| 2022-07-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-07-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9 |
| 2022-07-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9 |
| 2022-07-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 26 |
| 2022-06-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 131 |
| 2022-06-29 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 296 |
| 2022-06-28 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 102 |
| 2022-06-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-06-24 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 55 |
| 2022-06-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.73 | 101 |
| 2022-06-22 | $10.13 | $10.13 | $9.73 | $9.73 | $9.59 | 456 |
| 2022-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.57 | 0 |
| 2022-06-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.49 | 5 |
| 2022-06-16 | $9.70 | $9.70 | $9.63 | $9.63 | $9.48 | 200 |
| 2022-06-15 | $9.90 | $10.03 | $9.90 | $10.03 | $9.88 | 705 |
| 2022-06-14 | $9.75 | $9.77 | $9.69 | $9.69 | $9.55 | 9,586 |
| 2022-06-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.57 | 6 |
| 2022-06-10 | $10.13 | $10.13 | $10.13 | $10.13 | $9.98 | 1 |
| 2022-06-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.28 | 1 |
| 2022-06-08 | $10.72 | $10.72 | $10.63 | $10.63 | $10.47 | 373 |
| 2022-06-07 | $10.61 | $10.71 | $10.61 | $10.71 | $10.56 | 102 |
| 2022-06-06 | $10.70 | $10.70 | $10.62 | $10.62 | $10.46 | 1,253 |
| 2022-06-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.46 | 1 |
| 2022-06-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.57 | 11 |
| 2022-06-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.49 | 11 |
| 2022-05-31 | $10.67 | $10.67 | $10.67 | $10.67 | $10.51 | 10 |
| 2022-05-27 | $10.71 | $10.79 | $10.71 | $10.76 | $10.60 | 1,837 |
| 2022-05-26 | $10.52 | $10.52 | $10.49 | $10.49 | $10.33 | 250 |
| 2022-05-25 | $10.33 | $10.33 | $10.27 | $10.31 | $10.16 | 3,905 |
| 2022-05-24 | $10.17 | $10.17 | $10.11 | $10.11 | $9.96 | 1,015 |
| 2022-05-23 | $10.06 | $10.06 | $10.06 | $10.06 | $9.91 | 14 |
| 2022-05-20 | $10.01 | $10.04 | $10.01 | $10.04 | $9.89 | 452 |
| 2022-05-19 | $10.04 | $10.04 | $10.04 | $10.04 | $9.90 | 2 |
| 2022-05-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.89 | 1 |
| 2022-05-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.11 | 37 |
| 2022-05-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.06 | 37 |
| 2022-05-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.04 | 0 |
| 2022-05-12 | $10.09 | $10.09 | $10.09 | $10.09 | $9.94 | 497 |
| 2022-05-11 | $10.09 | $10.09 | $10.09 | $10.09 | $9.95 | 497 |
| 2022-05-10 | $10.27 | $10.27 | $10.19 | $10.19 | $10.04 | 100 |
| 2022-05-09 | $10.19 | $10.19 | $10.14 | $10.14 | $9.99 | 1,562 |
| 2022-05-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.26 | 2 |
| 2022-05-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.37 | 90 |
| 2022-05-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.62 | 44 |
| 2022-05-03 | $10.48 | $10.57 | $10.48 | $10.52 | $10.36 | 1,816 |
| 2022-05-02 | $10.44 | $10.50 | $10.44 | $10.49 | $10.34 | 7,944 |
| 2022-04-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.48 | 1 |
| 2022-04-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.61 | 442 |
| 2022-04-27 | $10.76 | $10.76 | $10.59 | $10.59 | $10.44 | 442 |
| 2022-04-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.56 | 4,199 |
| 2022-04-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.66 | 1 |
| 2022-04-22 | $10.87 | $10.87 | $10.80 | $10.80 | $10.64 | 647 |
| 2022-04-21 | $11.00 | $11.00 | $10.90 | $10.90 | $10.74 | 2,965 |
| 2022-04-20 | $11.06 | $11.06 | $11.01 | $11.01 | $10.85 | 150 |
| 2022-04-19 | $10.90 | $10.99 | $10.88 | $10.95 | $10.79 | 1,609 |
| 2022-04-18 | $10.93 | $10.93 | $10.90 | $10.90 | $10.74 | 2,830 |
| 2022-04-14 | $11.02 | $11.02 | $10.98 | $10.98 | $10.82 | 1,009 |
| 2022-04-13 | $10.91 | $11.02 | $10.91 | $11.02 | $10.86 | 214 |
| 2022-04-12 | $11.08 | $11.08 | $10.97 | $10.97 | $10.81 | 5,273 |
| 2022-04-11 | $11.00 | $11.00 | $10.95 | $10.95 | $10.79 | 175 |
| 2022-04-08 | $11.06 | $11.13 | $11.06 | $11.06 | $10.90 | 19,780 |
| 2022-04-07 | $11.12 | $11.12 | $11.11 | $11.11 | $10.95 | 100 |
| 2022-04-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.91 | 11 |
| 2022-04-05 | $11.39 | $11.39 | $11.15 | $11.15 | $10.99 | 24,894 |
| 2022-04-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.10 | 14 |
| 2022-04-01 | $11.32 | $11.32 | $11.25 | $11.25 | $11.08 | 7,587 |
| 2022-03-31 | $11.34 | $11.36 | $11.28 | $11.28 | $11.11 | 1,329 |
| 2022-03-30 | $11.31 | $11.31 | $11.26 | $11.26 | $11.09 | 1,052 |
| 2022-03-29 | $11.22 | $11.27 | $11.22 | $11.23 | $11.06 | 5,300 |
| 2022-03-28 | $11.10 | $11.11 | $11.10 | $11.11 | $10.95 | 4,244 |
| 2022-03-25 | $11.07 | $11.07 | $11.04 | $11.04 | $10.87 | 513 |
| 2022-03-24 | $11.11 | $11.11 | $11.11 | $11.11 | $10.95 | 3,121 |
| 2022-03-23 | $11.03 | $11.11 | $11.03 | $11.06 | $10.90 | 19,050 |
| 2022-03-22 | $11.14 | $11.14 | $11.09 | $11.09 | $10.92 | 4,400 |
| 2022-03-21 | $11.20 | $11.20 | $11.07 | $11.08 | $10.91 | 6,937 |
| 2022-03-18 | $11.12 | $11.20 | $11.12 | $11.14 | $10.98 | 5,721 |
| 2022-03-17 | $11.07 | $11.09 | $11.07 | $11.09 | $10.92 | 200 |
| 2022-03-16 | $10.83 | $10.91 | $10.83 | $10.91 | $10.75 | 109 |
| 2022-03-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.60 | 1 |
| 2022-03-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.46 | 2 |
| 2022-03-11 | $10.90 | $10.90 | $10.79 | $10.79 | $10.63 | 200 |
| 2022-03-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 11 |
| 2022-03-09 | $10.89 | $10.95 | $10.88 | $10.95 | $10.78 | 1,016 |
| 2022-03-08 | $10.95 | $10.95 | $10.80 | $10.80 | $10.64 | 2,964 |
| 2022-03-07 | $10.99 | $10.99 | $10.84 | $10.84 | $10.68 | 5,371 |
Preferred-Plus ETF (IPPP) News Headlines
Recent Preferred-Plus ETF (IPPP) News
Similar Companies to Preferred-Plus ETF (IPPP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |