Dark

PQDI
Principal Spectrum Preferred and Income ETF
stock NYSE ETF

At Close

Dec 12, 2025

19.58USD-0.051%(-0.01)579

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	19.6000	19.6184	19.5800	19.5800	-0.051%	579	0.000%
2025-12-11	19.5710	19.5900	19.5710	19.5900	+0.102%	6,917	-0.051%
2025-12-10	19.5245	19.5700	19.4900	19.5700	+0.125%	2,265	+0.051%
2025-12-09	19.5500	19.6000	19.5400	19.5455	+0.052%	9,736	+0.177%
2025-12-08	19.5500	19.5500	19.5290	19.5354	-0.075%	1,560	+0.228%
2025-12-05	19.5600	19.5600	19.5500	19.5500	0.000%	1,044	+0.153%
2025-12-04	19.5500	19.5600	19.5400	19.5500	-0.051%	1,805	+0.153%
2025-12-03	19.5500	19.5800	19.5490	19.5600	+0.102%	3,182	+0.102%
2025-12-02	19.5300	19.5600	19.5290	19.5400	+0.102%	6,196	+0.205%
2025-12-01	19.4500	19.5400	19.4500	19.5200	-0.557%	3,780	+0.307%
2025-11-28	19.6300	19.6300	19.6172	19.6294	+0.199%	1,072	-0.252%
2025-11-26	19.5600	19.6000	19.5600	19.5905	+0.156%	2,258	-0.054%
2025-11-25	19.5396	19.5600	19.5200	19.5600	+0.308%	2,053	+0.102%
2025-11-24	19.4901	19.5100	19.4862	19.5000	+0.154%	4,046	+0.410%
2025-11-21	19.4500	19.4900	19.4500	19.4700	+0.225%	2,223	+0.565%
2025-11-20	19.4910	19.4998	19.4230	19.4262	-0.272%	25,332	+0.792%
2025-11-19	19.4800	19.4800	19.4690	19.4791	+0.099%	2,529	+0.518%
2025-11-18	19.4500	19.4697	19.4490	19.4599	-0.103%	18,210	+0.617%
2025-11-17	19.5136	19.5600	19.4610	19.4800	-0.248%	4,041	+0.513%
2025-11-14	19.5055	19.5390	19.5055	19.5285	+0.120%	2,886	+0.264%
2025-11-13	19.5203	19.5600	19.4978	19.5050	-0.230%	2,342	+0.385%
2025-11-12	19.5545	19.5598	19.5500	19.5500	-0.031%	16,396	+0.153%
2025-11-11	19.5500	19.5630	19.5500	19.5560	+0.031%	1,270	+0.123%
2025-11-10	19.5400	19.5700	19.5300	19.5500	+0.154%	2,799	+0.153%
2025-11-07	19.4901	19.5200	19.4901	19.5200	+0.035%	7,091	+0.307%
2025-11-06	19.5200	19.5500	19.5100	19.5131	-0.087%	2,220	+0.343%
2025-11-05	19.5300	19.5400	19.5300	19.5300	+0.102%	6,636	+0.256%
2025-11-04	19.5290	19.5290	19.5101	19.5101	-0.179%	2,350	+0.358%
2025-11-03	19.5800	19.5800	19.5365	19.5450	-0.529%	5,026	+0.179%
2025-10-31	19.6500	19.6700	19.6370	19.6490	+0.071%	7,694	-0.351%
2025-10-30	19.6500	19.6700	19.6300	19.6350	-0.153%	185,679	-0.280%
2025-10-29	19.6700	19.6700	19.6635	19.6650	-0.041%	2,875	-0.432%
2025-10-28	19.6700	19.6750	19.6635	19.6730	+0.015%	5,559	-0.473%
2025-10-27	19.6700	19.6700	19.6570	19.6700	+0.127%	3,033	-0.458%
2025-10-24	19.6500	19.6700	19.6300	19.6450	+0.153%	7,862	-0.331%
2025-10-23	19.6100	19.6300	19.5900	19.6150	+0.077%	4,686	-0.178%
2025-10-22	19.5970	19.6300	19.5900	19.6000	0.000%	2,523	-0.102%
2025-10-21	19.6299	19.6400	19.5400	19.6000	-0.026%	11,514	-0.102%
2025-10-20	19.5950	19.6500	19.5800	19.6050	+0.128%	6,959	-0.128%
2025-10-17	19.5900	19.5900	19.5600	19.5800	-0.027%	3,842	0.000%
2025-10-16	19.6085	19.6085	19.5400	19.5852	-0.083%	3,243	-0.027%
2025-10-15	19.5831	19.6299	19.5831	19.6014	+0.417%	2,729	-0.109%
2025-10-14	19.5102	19.5400	19.5102	19.5200	+0.077%	2,232	+0.307%
2025-10-13	19.4900	19.5500	19.4900	19.5050	+0.175%	3,880	+0.385%
2025-10-10	19.5000	19.5400	19.4709	19.4709	-0.354%	4,495	+0.560%
2025-10-09	19.5900	19.5900	19.5300	19.5400	-0.357%	1,398	+0.205%
2025-10-08	19.5800	19.6400	19.5750	19.6100	+0.230%	18,199	-0.153%
2025-10-07	19.5795	19.6000	19.5650	19.5650	-0.051%	2,351	+0.077%
2025-10-06	19.5800	19.5800	19.5200	19.5750	-0.153%	1,888	+0.026%
2025-10-03	19.6100	19.6400	19.5950	19.6050	+0.026%	3,936	-0.128%
2025-10-02	19.5900	19.6400	19.5200	19.6000	+0.128%	7,088	-0.102%
2025-10-01	19.5600	19.5900	19.5600	19.5750	-0.356%	2,874	+0.026%
2025-09-30	19.6600	19.6600	19.5900	19.6450	-0.025%	4,288	-0.331%
2025-09-29	19.6700	19.6700	19.6200	19.6500	+0.025%	10,077	-0.356%
2025-09-26	19.6305	19.6600	19.5900	19.6450	+0.101%	3,769	-0.331%
2025-09-25	19.6359	19.6359	19.6235	19.6251	-0.178%	2,232	-0.230%
2025-09-24	19.6700	19.6700	19.6500	19.6600	0.000%	2,354	-0.407%
2025-09-23	19.6700	19.6700	19.6400	19.6600	-0.025%	4,352	-0.407%
2025-09-22	19.6700	19.6700	19.6645	19.6650	-0.023%	1,444	-0.432%
2025-09-19	19.6500	19.6800	19.6400	19.6695	+0.125%	7,680	-0.455%
2025-09-18	19.6500	19.6500	19.6402	19.6450	-0.102%	7,140	-0.331%
2025-09-17	19.6700	19.6700	19.6650	19.6650	-0.051%	569	-0.432%
2025-09-16	19.6700	19.7300	19.6300	19.6750	-0.021%	11,110	-0.483%
2025-09-15	19.6500	19.7250	19.6450	19.6792	+0.302%	9,718	-0.504%
2025-09-12	19.6200	19.6200	19.6000	19.6200	+0.149%	458	-0.204%
2025-09-11	19.5750	19.6200	19.5750	19.5909	+0.286%	1,326	-0.056%
2025-09-10	19.5400	19.5900	19.5200	19.5350	+0.102%	11,156	+0.230%
2025-09-09	19.5100	19.5400	19.4900	19.5150	+0.128%	4,631	+0.333%
2025-09-08	19.4792	19.4900	19.4792	19.4900	+0.180%	763	+0.462%
2025-09-05	19.4300	19.4550	19.4300	19.4550	+0.309%	1,865	+0.643%
2025-09-04	19.3730	19.4000	19.3600	19.3950	+0.233%	5,194	+0.954%
2025-09-03	19.3600	19.3600	19.3500	19.3500	-0.052%	1,723	+1.189%
2025-09-02	19.4200	19.4200	19.2900	19.3600	-0.488%	4,403	+1.136%
2025-08-29	19.4540	19.4600	19.4505	19.4550	-0.051%	2,273	+0.643%
2025-08-28	19.4630	19.4700	19.4630	19.4650	+0.077%	991	+0.591%
2025-08-27	19.4500	19.4500	19.4300	19.4500	0.000%	523	+0.668%
2025-08-26	19.4470	19.4500	19.4470	19.4500	0.000%	657	+0.668%
2025-08-25	19.4699	19.4699	19.4400	19.4500	-0.103%	11,161	+0.668%
2025-08-22	19.4800	19.4900	19.4697	19.4700	+0.361%	822	+0.565%
2025-08-21	19.4038	19.4038	19.3900	19.4000	-0.154%	1,543	+0.928%
2025-08-20	19.4205	19.4300	19.4100	19.4300	-0.026%	2,905	+0.772%
2025-08-19	19.4499	19.4700	19.4350	19.4350	0.000%	1,607	+0.746%
2025-08-18	19.4300	19.4500	19.4200	19.4350	-0.026%	1,520	+0.746%
2025-08-15	19.4400	19.4400	19.4101	19.4400	+0.077%	1,186	+0.720%
2025-08-14	19.4300	19.4400	19.4001	19.4250	-0.051%	2,058	+0.798%
2025-08-13	19.4400	19.4800	19.4250	19.4350	+0.155%	1,365	+0.746%
2025-08-12	19.4100	19.4100	19.4000	19.4050	+0.026%	436	+0.902%
2025-08-11	19.3900	19.4000	19.3870	19.4000	+0.129%	2,101	+0.928%
2025-08-08	19.3700	19.3801	19.3627	19.3750	+0.077%	12,186	+1.058%
2025-08-07	19.3600	19.4100	19.3300	19.3600	+0.129%	4,559	+1.136%
2025-08-06	19.3338	19.3700	19.3338	19.3350	+0.026%	1,223	+1.267%
2025-08-05	19.3399	19.3399	19.3200	19.3300	0.000%	1,354	+1.293%
2025-08-04	19.3400	19.3400	19.3300	19.3300	+0.078%	828	+1.293%
2025-08-01	19.3000	19.3200	19.2900	19.3150	-0.372%	9,984	+1.372%
2025-07-31	19.3800	19.4000	19.3800	19.3871	+0.022%	1,953	+0.995%
2025-07-30	19.3900	19.4500	19.3700	19.3828	-0.011%	6,113	+1.017%
2025-07-29	19.3807	19.4000	19.3700	19.3850	+0.080%	1,059	+1.006%
2025-07-28	19.3800	19.4000	19.3696	19.3696	-0.002%	1,083	+1.086%
2025-07-25	19.3700	19.4100	19.3605	19.3700	+0.155%	1,041	+1.084%
2025-07-24	19.3500	19.3600	19.3300	19.3400	-0.026%	1,311	+1.241%
2025-07-23	19.3100	19.3500	19.3100	19.3450	+0.129%	1,189	+1.215%
2025-07-22	19.3107	19.3400	19.3000	19.3200	+0.053%	6,423	+1.346%
2025-07-21	19.3100	19.3300	19.3000	19.3098	-0.045%	2,683	+1.399%
2025-07-18	19.3060	19.3600	19.2900	19.3185	+0.200%	8,938	+1.354%
2025-07-17	19.2500	19.2800	19.2500	19.2800	-0.026%	4,248	+1.556%
2025-07-16	19.2700	19.3000	19.2700	19.2850	-0.052%	2,215	+1.530%
2025-07-15	19.3099	19.3099	19.2930	19.2950	-0.284%	1,716	+1.477%
2025-07-14	19.3300	19.3500	19.3000	19.3500	+0.103%	3,571	+1.189%
2025-07-11	19.3100	19.3400	19.2500	19.3300	-0.078%	2,353	+1.293%
2025-07-10	19.3400	19.3700	19.3200	19.3450	+0.052%	1,701	+1.215%
2025-07-09	19.3400	19.3700	19.3103	19.3350	-0.026%	6,411	+1.267%
2025-07-08	19.3000	19.3400	19.2900	19.3400	+0.155%	3,321	+1.241%
2025-07-07	19.3300	19.3300	19.2900	19.3100	-0.103%	3,197	+1.398%
2025-07-03	19.3300	19.3300	19.3300	19.3300	+0.148%	635	+1.293%
2025-07-02	19.2900	19.3015	19.2701	19.3015	+0.127%	1,438	+1.443%
2025-07-01	19.2600	19.2800	19.2300	19.2770	-0.248%	3,877	+1.572%
2025-06-30	19.3100	19.3250	19.2900	19.3250	+0.181%	2,692	+1.320%
2025-06-27	19.3000	19.3300	19.2800	19.2900	+0.078%	1,308	+1.503%
2025-06-26	19.2500	19.3400	19.2500	19.2750	+0.104%	1,452	+1.582%
2025-06-25	19.2538	19.2700	19.2300	19.2550	0.000%	1,832	+1.688%
2025-06-24	19.2400	19.3000	19.2400	19.2550	+0.171%	2,539	+1.688%
2025-06-23	19.2000	19.2350	19.2000	19.2222	+0.142%	3,268	+1.861%
2025-06-20	19.1918	19.2100	19.1892	19.1950	+0.104%	1,415	+2.006%
2025-06-18	19.1795	19.1967	19.1600	19.1750	+0.131%	9,653	+2.112%
2025-06-17	19.1400	19.1592	19.1400	19.1500	-0.234%	870	+2.245%
2025-06-16	19.1500	19.7400	19.0800	19.1950	+0.286%	39,890	+2.006%
2025-06-13	19.1200	19.1403	19.1200	19.1403	-0.077%	957	+2.297%
2025-06-12	19.1500	19.2194	19.1400	19.1550	0.000%	1,692	+2.219%
2025-06-11	19.1500	19.1784	19.1100	19.1550	+0.052%	1,078	+2.219%
2025-06-10	19.1500	19.1600	19.1300	19.1450	+0.116%	1,391	+2.272%
2025-06-09	19.1390	19.1400	19.0801	19.1228	+0.015%	3,068	+2.391%
2025-06-06	19.1101	19.1200	19.1100	19.1200	0.000%	674	+2.406%
2025-06-05	19.1200	19.1400	19.0600	19.1200	+0.105%	3,936	+2.406%
2025-06-04	19.0900	19.1000	19.0900	19.1000	+0.210%	693	+2.513%
2025-06-03	19.0500	19.0600	19.0500	19.0600	+0.189%	694	+2.728%
2025-06-02	19.0400	19.0400	18.9700	19.0240	-0.450%	7,443	+2.923%
2025-05-30	19.0800	19.1100	19.0800	19.1100	+0.157%	737	+2.459%
2025-05-29	19.0700	19.0800	19.0446	19.0800	+0.131%	1,544	+2.621%
2025-05-28	19.0500	19.0800	19.0500	19.0551	+0.001%	1,628	+2.755%
2025-05-27	19.0300	19.0590	19.0300	19.0550	+0.316%	1,235	+2.755%
2025-05-23	19.0000	19.0100	18.9800	18.9950	-0.053%	2,317	+3.080%
2025-05-22	18.9800	19.0050	18.9800	19.0050	0.000%	1,604	+3.026%
2025-05-21	19.1000	19.1000	19.0001	19.0050	-0.367%	2,031	+3.026%
2025-05-20	19.0650	19.0750	19.0650	19.0750	0.000%	550	+2.647%
2025-05-19	19.0200	19.0750	19.0200	19.0750	0.000%	1,379	+2.647%
2025-05-16	19.0600	19.1000	19.0500	19.0750	+0.267%	7,689	+2.647%
2025-05-15	19.0000	19.0790	19.0000	19.0243	+0.102%	2,767	+2.921%
2025-05-14	19.0290	19.0290	18.9900	19.0050	-0.053%	12,867	+3.026%
2025-05-13	18.9900	19.0300	18.9600	19.0150	+0.105%	16,125	+2.971%
2025-05-12	19.0099	19.0099	18.9950	18.9950	+0.423%	966	+3.080%
2025-05-09	18.9100	18.9381	18.8500	18.9150	-0.053%	55,685	+3.516%
2025-05-08	18.9330	18.9400	18.9201	18.9250	+0.141%	1,007	+3.461%
2025-05-07	18.8500	18.8983	18.8500	18.8983	+0.203%	1,537	+3.607%
2025-05-06	18.8600	18.8600	18.8300	18.8600	+0.106%	1,752	+3.818%
2025-05-05	18.8200	18.8400	18.8000	18.8400	-0.185%	988	+3.928%
2025-05-02	18.8200	18.9300	18.8100	18.8750	+0.449%	6,352	+3.735%
2025-05-01	18.8100	18.8100	18.7907	18.7907	-0.447%	636	+4.200%
2025-04-30	18.8400	18.9450	18.8372	18.8750	+0.026%	5,882	+3.735%
2025-04-29	18.8700	18.9200	18.8601	18.8700	0.000%	4,056	+3.763%
2025-04-28	18.8800	18.8800	18.8600	18.8700	-0.005%	1,345	+3.763%
2025-04-25	18.8700	18.9700	18.8600	18.8710	+0.165%	9,205	+3.757%
2025-04-24	18.8400	18.8400	18.8100	18.8400	+0.159%	627	+3.928%
2025-04-23	18.8300	18.8600	18.8059	18.8100	+0.427%	1,833	+4.094%
2025-04-22	18.7100	18.7300	18.7100	18.7300	+0.218%	531	+4.538%
2025-04-21	18.6900	18.6900	18.6688	18.6892	-0.298%	2,835	+4.766%
2025-04-17	18.7100	18.7700	18.6950	18.7450	+0.348%	1,847	+4.455%
2025-04-16	18.6540	18.7300	18.6540	18.6800	+0.295%	5,341	+4.818%
2025-04-15	18.6150	18.6299	18.6100	18.6250	+0.027%	1,302	+5.128%
2025-04-14	18.6100	18.6500	18.5900	18.6200	+0.301%	1,082,916	+5.156%
2025-04-11	18.5999	18.5999	18.5134	18.5641	-0.080%	1,434	+5.472%
2025-04-10	18.5400	18.5850	18.5400	18.5790	-0.174%	2,079	+5.388%
2025-04-09	18.4450	18.6113	18.4450	18.6113	+0.091%	655	+5.205%
2025-04-08	18.7500	18.7700	18.5943	18.5943	-0.057%	8,442	+5.301%
2025-04-07	18.7300	18.7300	18.5300	18.6049	-0.722%	2,905	+5.241%
2025-04-04	18.6700	18.8200	18.6700	18.7402	-0.784%	2,129	+4.481%
2025-04-03	18.9500	18.9600	18.8400	18.8883	-0.432%	3,475	+3.662%
2025-04-02	18.9800	18.9800	18.9500	18.9702	-0.062%	5,288	+3.215%
2025-04-01	18.9700	18.9820	18.9550	18.9820	-0.304%	1,748	+3.150%
2025-03-31	19.0400	19.1000	19.0100	19.0399	-0.105%	5,373	+2.837%
2025-03-28	19.0700	19.0800	19.0200	19.0599	-0.053%	6,705	+2.729%
2025-03-27	19.0300	19.0700	18.9700	19.0700	0.000%	1,313	+2.674%
2025-03-26	19.0400	19.0800	19.0400	19.0700	0.000%	1,558	+2.674%
2025-03-25	19.0900	19.0900	19.0500	19.0700	+0.026%	2,273	+2.674%
2025-03-24	19.0500	19.0800	19.0500	19.0650	+0.052%	2,789	+2.701%
2025-03-21	19.0300	19.0600	19.0300	19.0550	-0.079%	1,568	+2.755%
2025-03-20	19.0600	19.1400	19.0500	19.0700	+0.289%	9,252	+2.674%
2025-03-19	18.9865	19.0200	18.9865	19.0150	+0.301%	6,153	+2.971%
2025-03-18	18.9641	18.9800	18.9500	18.9580	-0.037%	4,084	+3.281%
2025-03-17	18.9538	18.9650	18.9400	18.9650	+0.153%	1,313	+3.243%
2025-03-14	18.9100	18.9699	18.9100	18.9360	+0.058%	6,688	+3.401%
2025-03-13	18.9288	18.9500	18.9250	18.9250	-0.158%	1,043	+3.461%
2025-03-12	18.9700	18.9700	18.9500	18.9550	+0.059%	1,495	+3.297%
2025-03-11	18.9400	18.9438	18.9100	18.9438	-0.111%	1,875	+3.358%
2025-03-10	18.9601	18.9900	18.9600	18.9649	-0.197%	1,738	+3.243%
2025-03-07	18.9996	19.0199	18.9800	19.0024	+0.140%	1,035	+3.040%
2025-03-06	18.9957	19.0100	18.9700	18.9759	-0.155%	6,276	+3.184%
2025-03-05	18.9800	19.0199	18.9800	19.0053	+0.061%	1,218	+3.024%
2025-03-04	19.0288	19.0300	18.9800	18.9937	-0.191%	2,361	+3.087%
2025-03-03	19.0299	19.0497	19.0200	19.0300	-0.448%	1,886	+2.890%
2025-02-28	19.1162	19.1200	19.1156	19.1156	+0.107%	820	+2.429%
2025-02-27	19.0800	19.1100	19.0800	19.0951	-0.005%	1,968	+2.539%
2025-02-26	19.1100	19.1600	19.0961	19.0961	+0.058%	1,148	+2.534%
2025-02-25	19.0947	19.1000	19.0850	19.0850	+0.105%	834	+2.594%
2025-02-24	19.0800	19.0800	19.0500	19.0650	+0.026%	1,448	+2.701%
2025-02-21	19.0668	19.0900	19.0500	19.0600	+0.126%	2,743	+2.728%
2025-02-20	19.0300	19.0600	19.0300	19.0360	-0.047%	2,242	+2.858%
2025-02-19	19.0545	19.0600	19.0335	19.0450	-0.111%	5,706	+2.809%
2025-02-18	19.0400	19.1300	19.0400	19.0661	+0.058%	1,526	+2.695%
2025-02-14	19.0700	19.1399	19.0550	19.0550	+0.105%	785	+2.755%
2025-02-13	19.0400	19.0850	19.0101	19.0351	+0.195%	1,550	+2.863%
2025-02-12	18.9850	19.0500	18.9801	18.9980	+0.066%	9,665	+3.063%
2025-02-11	19.0242	19.0242	18.9800	18.9854	-0.652%	3,414	+3.132%
2025-02-10	19.0282	19.1100	19.0000	19.1100	+0.500%	2,622	+2.459%
2025-02-07	19.0161	19.0800	19.0000	19.0150	-0.053%	2,196	+2.971%
2025-02-06	19.0105	19.0499	19.0100	19.0250	+0.026%	1,837	+2.917%
2025-02-05	19.0200	19.0400	19.0000	19.0200	+0.158%	2,544	+2.944%
2025-02-04	18.9100	18.9900	18.9100	18.9900	+0.211%	679	+3.107%
2025-02-03	18.8100	18.9800	18.8100	18.9500	-0.796%	5,023	+3.325%
2025-01-31	19.1000	19.1100	19.1000	19.1020	+0.194%	2,848	+2.502%
2025-01-30	19.0540	19.0650	19.0500	19.0650	+0.079%	1,509	+2.701%
2025-01-29	19.0800	19.0800	18.9800	19.0500	0.000%	2,741	+2.782%
2025-01-28	19.0587	19.1100	19.0200	19.0500	+0.104%	6,730	+2.782%
2025-01-27	19.0400	19.0400	19.0302	19.0302	+0.106%	426	+2.889%
2025-01-24	19.0236	19.0400	19.0000	19.0101	+0.095%	4,019	+2.998%
2025-01-23	19.0000	19.0000	18.9400	18.9920	-0.147%	3,838	+3.096%
2025-01-22	19.0100	19.0300	19.0000	19.0200	-0.053%	1,206	+2.944%
2025-01-21	18.9300	19.0300	18.9300	19.0300	+0.178%	1,015	+2.890%
2025-01-17	18.9700	19.0099	18.9700	18.9962	+0.191%	2,405	+3.073%
2025-01-16	18.9600	18.9800	18.9600	18.9600	+0.002%	647	+3.270%
2025-01-15	18.9300	18.9597	18.9300	18.9597	+0.384%	720	+3.272%
2025-01-14	18.8800	18.9150	18.8601	18.8872	+0.065%	1,675	+3.668%
2025-01-13	18.9200	18.9200	18.8600	18.8750	-0.343%	1,681	+3.735%
2025-01-10	18.9561	18.9700	18.9200	18.9400	-0.209%	2,048	+3.379%
2025-01-08	18.9800	19.0000	18.9726	18.9797	-0.159%	2,028	+3.163%
2025-01-07	19.0200	19.0300	19.0100	19.0100	-0.131%	3,262	+2.998%
2025-01-06	19.0248	19.0600	19.0200	19.0350	-0.079%	2,153	+2.863%
2025-01-03	19.0400	19.0700	19.0200	19.0500	+0.158%	1,800	+2.782%
2025-01-02	18.9800	19.0200	18.9200	19.0200	+0.158%	1,783	+2.944%
2024-12-31	19.0100	19.0200	18.9799	18.9900	+0.053%	2,375	+3.107%
2024-12-30	18.9800	19.0400	18.9800	18.9800	+0.053%	1,922	+3.161%
2024-12-27	18.9800	19.0700	18.9644	18.9700	-0.472%	8,938	+3.216%
2024-12-26	19.0300	19.0600	19.0200	19.0600	+0.026%	1,304	+2.728%
2024-12-24	19.0600	19.0700	19.0200	19.0550	+0.085%	1,345	+2.755%
2024-12-23	19.0600	19.0600	19.0200	19.0389	-0.058%	1,698	+2.842%
2024-12-20	19.0584	19.0584	19.0300	19.0500	0.000%	858	+2.782%
2024-12-19	19.0600	19.1500	19.0405	19.0500	-0.131%	10,943	+2.782%
2024-12-18	19.1000	19.2000	19.0749	19.0749	-0.240%	2,334	+2.648%
2024-12-17	19.1296	19.1296	19.1000	19.1207	-0.049%	2,551	+2.402%
2024-12-16	19.1493	19.1500	19.1300	19.1300	-0.003%	895	+2.352%
2024-12-13	19.1400	19.1600	19.1257	19.1306	+0.003%	696	+2.349%
2024-12-12	19.1400	19.1500	19.1300	19.1300	0.000%	2,439	+2.352%
2024-12-11	19.1500	19.2300	19.1300	19.1300	+0.137%	1,670	+2.352%
2024-12-10	19.1396	19.1500	19.1000	19.1038	-0.137%	4,237	+2.493%
2024-12-09	19.1200	19.1600	19.0500	19.1300	0.000%	10,632	+2.352%
2024-12-06	19.1100	19.1300	19.1100	19.1300	+0.105%	1,085	+2.352%
2024-12-05	19.1200	19.1200	19.0901	19.1100	+0.052%	1,459	+2.459%
2024-12-04	19.0800	19.1200	19.0800	19.1000	+0.079%	6,944	+2.513%
2024-12-03	19.1000	19.1090	19.0700	19.0850	+0.026%	1,833	+2.594%
2024-12-02	19.0700	19.1600	19.0600	19.0800	-0.469%	1,991	+2.621%
2024-11-29	19.1506	19.1900	19.1506	19.1700	+0.162%	1,312	+2.139%
2024-11-27	19.1300	19.1390	19.1112	19.1390	+0.097%	1,498	+2.304%
2024-11-26	19.1000	19.1226	19.1000	19.1204	-0.085%	2,819	+2.404%
2024-11-25	19.1900	19.1900	19.1200	19.1366	+0.192%	4,037	+2.317%
2024-11-22	19.0700	19.1200	19.0700	19.1000	+0.052%	1,866	+2.513%
2024-11-21	19.1000	19.1100	19.0600	19.0900	0.000%	2,194	+2.567%
2024-11-20	19.0800	19.1300	19.0000	19.0900	0.000%	103,800	+2.567%
2024-11-19	19.0700	19.1100	19.0700	19.0900	-0.052%	804	+2.567%
2024-11-18	19.1200	19.1200	19.0900	19.1000	-0.052%	1,791	+2.513%
2024-11-15	19.0900	19.1300	19.0900	19.1100	-0.026%	1,074	+2.459%
2024-11-14	19.1227	19.1550	19.1100	19.1150	-0.026%	3,158	+2.433%
2024-11-13	19.1004	19.1400	19.1000	19.1200	0.000%	1,711	+2.406%
2024-11-12	19.1500	19.1500	19.1200	19.1200	-0.104%	2,012	+2.406%
2024-11-11	19.1500	19.1500	19.1400	19.1400	-0.052%	904	+2.299%
2024-11-08	19.1300	19.1700	19.1300	19.1500	+0.020%	3,494	+2.245%
2024-11-07	19.0800	19.1462	19.0700	19.1462	+0.294%	666	+2.266%
2024-11-06	19.0400	19.1000	19.0400	19.0900	-0.157%	2,538	+2.567%
2024-11-05	19.1200	19.1200	19.1200	19.1200	+0.105%	1,023	+2.406%
2024-11-04	19.0862	19.1190	19.0862	19.1000	+0.210%	928	+2.513%
2024-11-01	19.0899	19.0899	18.9900	19.0600	-0.574%	2,699	+2.728%
2024-10-31	19.1300	19.1700	19.1300	19.1700	-0.002%	772	+2.139%
2024-10-30	19.1760	19.1800	19.1600	19.1703	-0.051%	2,045	+2.137%
2024-10-29	19.1704	19.1825	19.1704	19.1800	-0.104%	386	+2.086%
2024-10-28	19.2000	19.2100	19.1800	19.2000	-0.052%	1,659	+1.979%
2024-10-25	19.2200	19.2700	19.2100	19.2100	-0.104%	834	+1.926%
2024-10-24	19.1900	19.2400	19.1900	19.2300	+0.208%	1,530	+1.820%
2024-10-23	19.1700	19.1900	19.1700	19.1900	-0.208%	1,189	+2.032%
2024-10-22	19.2113	19.2300	19.2100	19.2300	-0.052%	1,818	+1.820%
2024-10-21	19.2200	19.2600	19.2200	19.2400	-0.207%	731	+1.767%
2024-10-18	19.2800	19.2800	19.2800	19.2800	0.000%	401	+1.556%
2024-10-17	19.2455	19.3000	19.2455	19.2800	+0.130%	1,320	+1.556%
2024-10-16	19.2100	19.2600	19.2100	19.2550	+0.130%	1,540	+1.688%
2024-10-15	19.2200	19.2300	19.2100	19.2300	+0.208%	1,111	+1.820%
2024-10-14	19.1700	19.1999	19.1510	19.1900	+0.052%	1,490	+2.032%
2024-10-11	19.1800	19.1800	19.1800	19.1800	-0.104%	264	+2.086%
2024-10-10	19.1600	19.2300	19.1400	19.2000	+0.156%	2,707	+1.979%
2024-10-09	19.1567	19.1700	19.1567	19.1700	+0.026%	352	+2.139%
2024-10-08	19.1600	19.1650	19.1300	19.1650	+0.052%	1,549	+2.165%
2024-10-07	19.1700	19.1700	19.1550	19.1550	-0.390%	999	+2.219%
2024-10-04	19.2100	19.2350	19.2000	19.2300	-0.130%	2,102	+1.820%
2024-10-03	19.2200	19.2550	19.2057	19.2550	+0.130%	967	+1.688%
2024-10-02	19.2300	19.2300	19.2300	19.2300	0.000%	295	+1.820%
2024-10-01	19.2072	19.2700	19.2050	19.2300	-0.385%	1,099	+1.820%
2024-09-30	19.2800	19.3043	19.2800	19.3043	-0.055%	1,838	+1.428%
2024-09-27	19.3100	19.3200	19.3100	19.3150	-0.078%	1,137	+1.372%
2024-09-26	19.3050	19.3700	19.2700	19.3300	+0.247%	3,272	+1.293%
2024-09-25	19.2900	19.3000	19.2824	19.2824	+0.012%	1,509	+1.543%
2024-09-24	19.2600	19.2900	19.2400	19.2800	-0.011%	3,405	+1.556%
2024-09-23	19.2800	19.3000	19.2515	19.2822	-0.070%	8,489	+1.544%
2024-09-20	19.2800	19.3000	19.2800	19.2957	-0.171%	1,235	+1.473%
2024-09-19	19.2400	19.3300	19.2400	19.3287	+0.566%	2,855	+1.300%
2024-09-18	19.2000	19.2200	19.1857	19.2200	+0.182%	1,767	+1.873%
2024-09-17	19.1800	19.2000	19.1657	19.1850	+0.078%	2,292	+2.059%
2024-09-16	19.1500	19.2000	19.1450	19.1700	+0.157%	11,715	+2.139%
2024-09-13	19.1100	19.1400	19.1050	19.1400	+0.209%	44,967	+2.299%
2024-09-12	19.0600	19.1100	19.0532	19.1000	+0.230%	1,783	+2.513%
2024-09-11	19.0500	19.0562	19.0300	19.0562	+0.033%	6,641	+2.749%
2024-09-10	19.0700	19.0700	19.0400	19.0500	-0.026%	1,935	+2.782%
2024-09-09	19.0500	19.0700	19.0400	19.0550	+0.204%	2,225	+2.755%
2024-09-06	19.0300	19.0300	19.0163	19.0163	+0.007%	299	+2.964%
2024-09-05	19.0000	19.0200	18.9950	19.0150	+0.153%	1,107	+2.971%
2024-09-04	18.9900	19.0000	18.9500	18.9860	+0.137%	2,567	+3.129%
2024-09-03	18.9600	19.0100	18.9600	18.9600	-0.472%	4,195	+3.270%
2024-08-30	19.0600	19.0700	19.0410	19.0500	-0.029%	4,131	+2.782%
2024-08-29	19.0300	19.0600	19.0300	19.0555	+0.081%	896	+2.752%
2024-08-28	19.0300	19.0499	19.0150	19.0400	-0.052%	4,276	+2.836%
2024-08-27	19.0200	19.0550	19.0050	19.0500	+0.206%	5,511	+2.782%
2024-08-26	19.0200	19.0300	18.9900	19.0108	+0.031%	1,267	+2.994%
2024-08-23	18.9871	19.0050	18.9850	19.0050	+0.354%	1,338	+3.026%
2024-08-22	18.9300	18.9450	18.9000	18.9380	-0.011%	6,966	+3.390%
2024-08-21	18.9399	18.9499	18.9399	18.9400	+0.105%	934	+3.379%
2024-08-20	18.8800	18.9202	18.8800	18.9202	+0.160%	2,649	+3.487%
2024-08-19	18.8600	18.9090	18.8600	18.8900	+0.076%	8,079	+3.653%
2024-08-16	18.8500	18.8757	18.8500	18.8757	+0.110%	509	+3.731%
2024-08-15	18.8200	18.8699	18.8200	18.8550	+0.186%	653	+3.845%
2024-08-14	18.7800	18.8250	18.7800	18.8200	+0.186%	2,613	+4.038%
2024-08-13	18.7400	18.7900	18.7400	18.7850	+0.347%	5,217	+4.232%
2024-08-12	18.7689	18.7689	18.7200	18.7200	-0.032%	4,186	+4.594%
2024-08-09	18.7500	18.7500	18.7100	18.7260	+0.005%	6,572	+4.561%
2024-08-08	18.6900	18.7250	18.6900	18.7250	+0.241%	478	+4.566%
2024-08-07	18.6800	18.6850	18.6800	18.6800	+0.081%	1,065	+4.818%
2024-08-06	18.6400	18.6700	18.6300	18.6649	+0.268%	17,829	+4.903%
2024-08-05	18.6000	18.6150	18.6000	18.6150	-0.694%	1,626	+5.184%
2024-08-02	18.7500	18.7500	18.7100	18.7450	-0.266%	3,237	+4.455%
2024-08-01	18.7752	18.8000	18.7740	18.7950	-0.352%	1,242	+4.177%
2024-07-31	18.8300	18.8800	18.8100	18.8614	+0.586%	5,697	+3.810%
2024-07-30	18.8199	18.8199	18.7400	18.7515	-0.258%	9,245	+4.418%
2024-07-29	18.8200	18.8300	18.7800	18.8000	0.000%	481,249	+4.149%
2024-07-26	18.8000	18.8000	18.8000	18.8000	+0.109%	0	+4.149%
2024-07-25	18.7796	18.7796	18.7796	18.7796	+0.158%	0	+4.262%
2024-07-24	18.7600	18.7800	18.7500	18.7500	-0.319%	708	+4.427%
2024-07-23	18.7800	18.8100	18.7800	18.8100	+0.133%	1,950	+4.094%
2024-07-22	18.7800	18.8000	18.7300	18.7850	-0.292%	13,411	+4.232%
2024-07-19	18.7700	18.8400	18.7700	18.8400	+0.293%	52,651	+3.928%
2024-07-18	18.7800	18.7850	18.7800	18.7850	-0.053%	101	+4.232%
2024-07-17	18.7950	18.7950	18.7950	18.7950	-0.133%	104	+4.177%
2024-07-16	18.8000	18.8200	18.8000	18.8200	+0.053%	189	+4.038%
2024-07-15	18.8000	18.8100	18.8000	18.8100	+0.053%	108	+4.094%
2024-07-12	18.7800	18.8000	18.7800	18.8000	+0.106%	324	+4.149%
2024-07-11	18.7500	18.7800	18.7500	18.7800	+0.133%	273	+4.260%
2024-07-10	18.7699	18.7700	18.7300	18.7550	+0.053%	1,678	+4.399%
2024-07-09	18.7200	18.7450	18.7200	18.7450	+0.134%	503	+4.455%
2024-07-08	18.7200	18.7600	18.7200	18.7200	-0.080%	2,602	+4.594%
2024-07-05	18.7100	18.7350	18.7100	18.7350	+0.134%	2,919	+4.510%
2024-07-03	18.7100	18.7100	18.7100	18.7100	+0.134%	295	+4.650%
2024-07-02	18.6850	18.6850	18.6850	18.6850	+0.107%	59	+4.790%
2024-07-01	18.6500	18.6650	18.6500	18.6650	-0.427%	449	+4.902%
2024-06-28	18.7200	18.7450	18.7200	18.7450	+0.134%	314	+4.455%
2024-06-27	18.7100	18.7200	18.7100	18.7200	+0.134%	869	+4.594%
2024-06-26	18.7100	18.7101	18.6800	18.6950	-0.134%	7,879	+4.734%
2024-06-25	18.7199	18.7200	18.7199	18.7200	+0.053%	8,971	+4.594%

.dark-mode .BdhfFn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdhfFn{ color: #333333; background-color: white; border: 2px solid #333333; }PQDIPrincipal Spectrum Preferred and Income ETFstock NYSE ETF

PQDI
Principal Spectrum Preferred and Income ETF
stock NYSE ETF