Dark

PQDI
Principal Spectrum Preferred and Income ETF
stock NYSE ETF

At Close

May 19, 2026 3:55:49 PM EDT

19.29USD0.000%(0.00)465

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.29)0

After-hours

May 19, 2026 4:10:30 PM EDT

19.29USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-19	19.3199	19.3199	19.2900	19.2900	-0.387%	1,835	0.000%
2026-05-18	19.3550	19.3900	19.3500	19.3650	-0.027%	3,339	-0.387%
2026-05-15	19.3885	19.3900	19.3700	19.3702	-0.410%	2,355	-0.414%
2026-05-14	19.4500	19.5000	19.4401	19.4500	-0.051%	7,804	-0.823%
2026-05-13	19.4300	19.4600	19.4300	19.4600	0.000%	2,476	-0.874%
2026-05-12	19.4600	19.4600	19.4401	19.4600	-0.154%	5,384	-0.874%
2026-05-11	19.5250	19.5250	19.4900	19.4900	-0.154%	1,316	-1.026%
2026-05-08	19.5000	19.5200	19.4900	19.5200	+0.257%	2,938	-1.178%
2026-05-07	19.4700	19.4800	19.4700	19.4700	-0.256%	1,387	-0.924%
2026-05-06	19.4900	19.5300	19.4500	19.5200	+0.360%	9,250	-1.178%
2026-05-05	19.4300	19.4900	19.4300	19.4500	+0.387%	6,864	-0.823%
2026-05-04	19.4100	19.4300	19.3650	19.3750	-0.437%	5,379	-0.439%
2026-05-01	19.5200	19.5200	19.4600	19.4600	-0.401%	3,074	-0.874%
2026-04-30	19.5300	19.5500	19.5200	19.5384	+0.197%	3,215	-1.271%
2026-04-29	19.5000	19.5200	19.4900	19.5000	-0.077%	2,527	-1.077%
2026-04-28	19.5300	19.5500	19.5100	19.5150	-0.281%	8,452	-1.153%
2026-04-27	19.5600	19.5800	19.5600	19.5700	+0.026%	4,147	-1.431%
2026-04-24	19.5600	19.5899	19.3000	19.5650	+0.173%	23,983	-1.406%
2026-04-23	19.5600	19.5600	19.4900	19.5313	-0.070%	3,028	-1.235%
2026-04-22	19.5800	19.5800	19.5100	19.5450	+0.179%	5,041	-1.305%
2026-04-21	19.5500	19.5700	19.5100	19.5100	-0.256%	1,316	-1.128%
2026-04-20	19.5600	19.5900	19.5400	19.5600	0.000%	3,578	-1.380%
2026-04-17	19.5700	19.5800	19.5600	19.5600	+0.333%	1,062	-1.380%
2026-04-16	19.5100	19.5199	19.4900	19.4950	-0.077%	15,586	-1.052%
2026-04-15	19.5000	19.5400	19.4800	19.5100	+0.078%	9,697	-1.128%
2026-04-14	19.4900	19.5100	19.4700	19.4947	+0.215%	11,448	-1.050%
2026-04-13	19.4010	19.4529	19.4002	19.4529	+0.269%	1,491	-0.837%
2026-04-10	19.4101	19.4450	19.4000	19.4008	-0.099%	3,519	-0.571%
2026-04-09	19.3700	19.4400	19.3700	19.4200	-0.015%	4,402	-0.669%
2026-04-08	19.4000	19.4499	19.4000	19.4230	+1.030%	2,064	-0.685%
2026-04-07	19.1900	19.2250	19.1900	19.2250	-0.130%	4,428	+0.338%
2026-04-06	19.1800	19.2600	19.1800	19.2500	+0.029%	6,827	+0.208%
2026-04-02	19.1800	19.2600	19.1799	19.2445	+0.206%	18,209	+0.236%
2026-04-01	19.1800	19.2399	19.1800	19.2050	-0.316%	4,205	+0.443%
2026-03-31	19.1800	19.2800	19.1800	19.2659	+0.880%	1,943	+0.125%
2026-03-30	19.1200	19.1201	19.0950	19.0978	-0.049%	7,657	+1.006%
2026-03-27	19.0000	19.1071	19.0000	19.1071	-0.549%	1,670	+0.957%
2026-03-26	19.3300	19.3300	19.2000	19.2125	-0.479%	6,768	+0.403%
2026-03-25	19.3001	19.3400	19.3001	19.3050	+0.378%	2,432	-0.078%
2026-03-24	19.2600	19.2600	19.1950	19.2323	+0.005%	8,059	+0.300%
2026-03-23	19.2150	19.2500	19.1700	19.2314	+0.204%	5,138	+0.305%
2026-03-20	19.2501	19.2501	19.1922	19.1922	-0.918%	3,270	+0.510%
2026-03-19	19.3400	19.3800	19.2900	19.3700	-0.026%	21,506	-0.413%
2026-03-18	19.4100	19.4200	19.3650	19.3750	-0.419%	8,412	-0.439%
2026-03-17	19.4400	19.4750	19.4050	19.4566	+0.310%	10,777	-0.856%
2026-03-16	19.4000	19.4400	19.3780	19.3965	+0.205%	6,961	-0.549%
2026-03-13	19.4300	19.4599	19.3550	19.3568	-0.351%	5,452	-0.345%
2026-03-12	19.4500	19.4600	19.3700	19.4249	-0.436%	5,949	-0.694%
2026-03-11	19.5200	19.5500	19.4901	19.5100	0.000%	3,452	-1.128%
2026-03-10	19.5700	19.5700	19.5100	19.5100	-0.256%	7,253	-1.128%
2026-03-09	19.4400	19.5799	19.4253	19.5600	+0.233%	6,112	-1.380%
2026-03-06	19.5600	19.5800	19.5100	19.5145	-0.436%	5,634	-1.150%
2026-03-05	19.5800	19.6000	19.5300	19.6000	-0.072%	5,884	-1.582%
2026-03-04	19.5900	19.6200	19.5500	19.6141	+0.328%	8,689	-1.652%
2026-03-03	19.5600	19.5800	19.5105	19.5500	-0.281%	16,732	-1.330%
2026-03-02	19.5997	19.6500	19.5900	19.6050	-0.810%	7,912	-1.607%
2026-02-27	19.8400	19.8400	19.6400	19.7650	-0.378%	3,804	-2.403%
2026-02-26	19.8000	20.0700	19.8000	19.8400	-0.025%	30,342	-2.772%
2026-02-25	19.8200	19.8700	19.8100	19.8450	+0.126%	11,694	-2.797%
2026-02-24	19.8200	19.8300	19.8000	19.8200	+0.045%	2,398	-2.674%
2026-02-23	19.8000	19.8500	19.8000	19.8110	-0.011%	12,887	-2.630%
2026-02-20	19.8100	19.8250	19.7500	19.8131	+0.016%	3,637	-2.640%
2026-02-19	19.8000	19.8300	19.7900	19.8100	+0.076%	3,385	-2.625%
2026-02-18	19.8010	19.8099	19.7900	19.7950	+0.126%	3,337	-2.551%
2026-02-17	19.7505	19.7800	19.7505	19.7700	+0.203%	2,100	-2.428%
2026-02-13	19.7300	19.7400	19.7300	19.7300	+0.094%	2,259	-2.230%
2026-02-12	19.7200	19.7400	19.7000	19.7114	+0.007%	10,842	-2.138%
2026-02-11	19.6600	19.7100	19.6600	19.7100	+0.102%	2,763	-2.131%
2026-02-10	19.6800	19.6900	19.6701	19.6900	+0.102%	6,723	-2.031%
2026-02-09	19.5900	19.6800	19.5900	19.6700	0.000%	5,242	-1.932%
2026-02-06	19.6500	19.6700	19.6500	19.6700	+0.178%	3,032	-1.932%
2026-02-05	19.6400	19.6700	19.6345	19.6350	-0.127%	9,064	-1.757%
2026-02-04	19.6600	19.6600	19.6500	19.6600	+0.327%	2,027	-1.882%
2026-02-03	19.6500	19.6600	19.5900	19.5960	-0.275%	3,813	-1.562%
2026-02-02	19.6500	19.6800	19.6400	19.6500	-0.300%	4,670	-1.832%
2026-01-30	19.7100	19.7200	19.6700	19.7092	-0.137%	4,226	-2.127%
2026-01-29	19.7300	19.7400	19.7200	19.7362	+0.057%	3,123	-2.261%
2026-01-28	19.7300	19.7600	19.7200	19.7250	+0.051%	2,372	-2.205%
2026-01-27	19.7210	19.7400	19.7150	19.7150	+0.025%	1,441	-2.156%
2026-01-26	19.7000	19.7600	19.7000	19.7100	0.000%	1,650	-2.131%
2026-01-23	19.7000	19.7400	19.7000	19.7100	+0.102%	3,378	-2.131%
2026-01-22	19.6650	19.7000	19.6650	19.6900	-0.025%	2,670	-2.031%
2026-01-21	19.6400	19.7000	19.6200	19.6950	+0.433%	4,363	-2.056%
2026-01-20	19.6227	19.6734	19.6090	19.6100	-0.507%	5,811	-1.632%
2026-01-16	19.7100	19.7100	19.7100	19.7100	+0.127%	40	-2.131%
2026-01-15	19.6802	19.6900	19.6700	19.6850	+0.060%	1,946	-2.007%
2026-01-14	19.6700	19.6732	19.6201	19.6732	+0.087%	2,520	-1.948%
2026-01-13	19.6500	19.6699	19.6400	19.6561	-0.020%	2,272	-1.863%
2026-01-12	19.6600	19.6700	19.6090	19.6600	-0.161%	3,409	-1.882%
2026-01-09	19.6500	19.7300	19.6101	19.6918	+0.162%	13,237	-2.040%
2026-01-08	19.6500	19.6600	19.6400	19.6600	+0.076%	5,219	-1.882%
2026-01-07	19.6392	19.6495	19.6380	19.6450	0.000%	1,085	-1.807%
2026-01-06	19.6300	19.6450	19.6100	19.6450	+0.076%	2,422	-1.807%
2026-01-05	19.6400	19.6400	19.5000	19.6300	0.000%	3,385	-1.732%
2026-01-02	19.6200	19.6300	19.5775	19.6300	+0.281%	29,505	-1.732%
2025-12-31	19.5600	19.6000	19.5588	19.5750	-0.077%	3,877	-1.456%
2025-12-30	19.5600	19.5950	19.5600	19.5900	+0.102%	4,350	-1.531%
2025-12-29	19.5500	19.5850	19.5500	19.5700	-0.508%	1,457	-1.431%
2025-12-26	19.6712	19.6712	19.6700	19.6700	-0.027%	432	-1.932%
2025-12-24	19.6600	19.6800	19.6600	19.6754	+0.129%	3,177	-1.959%
2025-12-23	19.6400	19.6700	19.6201	19.6500	-0.096%	9,989	-1.832%
2025-12-22	19.6256	19.6800	19.6200	19.6688	+0.249%	19,089	-1.926%
2025-12-19	19.6400	19.6400	19.6100	19.6200	+0.025%	832	-1.682%
2025-12-18	19.6300	19.6300	19.5900	19.6151	+0.126%	4,812	-1.657%
2025-12-17	19.5900	19.6200	19.5740	19.5905	+0.011%	5,232	-1.534%
2025-12-16	19.5789	19.5884	19.5300	19.5884	+0.043%	2,447	-1.523%
2025-12-15	19.5996	19.6200	19.5601	19.5800	0.000%	11,415	-1.481%
2025-12-12	19.6000	19.6184	19.5800	19.5800	-0.051%	579	-1.481%
2025-12-11	19.5710	19.5900	19.5710	19.5900	+0.102%	6,917	-1.531%
2025-12-10	19.5245	19.5700	19.4900	19.5700	+0.125%	2,265	-1.431%
2025-12-09	19.5500	19.6000	19.5400	19.5455	+0.052%	9,736	-1.307%
2025-12-08	19.5500	19.5500	19.5290	19.5354	-0.075%	1,560	-1.256%
2025-12-05	19.5600	19.5600	19.5500	19.5500	0.000%	1,044	-1.330%
2025-12-04	19.5500	19.5600	19.5400	19.5500	-0.051%	1,805	-1.330%
2025-12-03	19.5500	19.5800	19.5490	19.5600	+0.102%	3,182	-1.380%
2025-12-02	19.5300	19.5600	19.5290	19.5400	+0.102%	6,196	-1.279%
2025-12-01	19.4500	19.5400	19.4500	19.5200	-0.557%	3,780	-1.178%
2025-11-28	19.6300	19.6300	19.6172	19.6294	+0.199%	1,072	-1.729%
2025-11-26	19.5600	19.6000	19.5600	19.5905	+0.156%	2,258	-1.534%
2025-11-25	19.5396	19.5600	19.5200	19.5600	+0.308%	2,053	-1.380%
2025-11-24	19.4901	19.5100	19.4862	19.5000	+0.154%	4,046	-1.077%
2025-11-21	19.4500	19.4900	19.4500	19.4700	+0.225%	2,223	-0.924%
2025-11-20	19.4910	19.4998	19.4230	19.4262	-0.272%	25,332	-0.701%
2025-11-19	19.4800	19.4800	19.4690	19.4791	+0.099%	2,529	-0.971%
2025-11-18	19.4500	19.4697	19.4490	19.4599	-0.103%	18,210	-0.873%
2025-11-17	19.5136	19.5600	19.4610	19.4800	-0.248%	4,041	-0.975%
2025-11-14	19.5055	19.5390	19.5055	19.5285	+0.120%	2,886	-1.221%
2025-11-13	19.5203	19.5600	19.4978	19.5050	-0.230%	2,342	-1.102%
2025-11-12	19.5545	19.5598	19.5500	19.5500	-0.031%	16,396	-1.330%
2025-11-11	19.5500	19.5630	19.5500	19.5560	+0.031%	1,270	-1.360%
2025-11-10	19.5400	19.5700	19.5300	19.5500	+0.154%	2,799	-1.330%
2025-11-07	19.4901	19.5200	19.4901	19.5200	+0.035%	7,091	-1.178%
2025-11-06	19.5200	19.5500	19.5100	19.5131	-0.087%	2,220	-1.143%
2025-11-05	19.5300	19.5400	19.5300	19.5300	+0.102%	6,636	-1.229%
2025-11-04	19.5290	19.5290	19.5101	19.5101	-0.179%	2,350	-1.128%
2025-11-03	19.5800	19.5800	19.5365	19.5450	-0.529%	5,026	-1.305%
2025-10-31	19.6500	19.6700	19.6370	19.6490	+0.071%	7,694	-1.827%
2025-10-30	19.6500	19.6700	19.6300	19.6350	-0.153%	185,679	-1.757%
2025-10-29	19.6700	19.6700	19.6635	19.6650	-0.041%	2,875	-1.907%
2025-10-28	19.6700	19.6750	19.6635	19.6730	+0.015%	5,559	-1.947%
2025-10-27	19.6700	19.6700	19.6570	19.6700	+0.127%	3,033	-1.932%
2025-10-24	19.6500	19.6700	19.6300	19.6450	+0.153%	7,862	-1.807%
2025-10-23	19.6100	19.6300	19.5900	19.6150	+0.077%	4,686	-1.657%
2025-10-22	19.5970	19.6300	19.5900	19.6000	0.000%	2,523	-1.582%
2025-10-21	19.6299	19.6400	19.5400	19.6000	-0.026%	11,514	-1.582%
2025-10-20	19.5950	19.6500	19.5800	19.6050	+0.128%	6,959	-1.607%
2025-10-17	19.5900	19.5900	19.5600	19.5800	-0.027%	3,842	-1.481%
2025-10-16	19.6085	19.6085	19.5400	19.5852	-0.083%	3,243	-1.507%
2025-10-15	19.5831	19.6299	19.5831	19.6014	+0.417%	2,729	-1.589%
2025-10-14	19.5102	19.5400	19.5102	19.5200	+0.077%	2,232	-1.178%
2025-10-13	19.4900	19.5500	19.4900	19.5050	+0.175%	3,880	-1.102%
2025-10-10	19.5000	19.5400	19.4709	19.4709	-0.354%	4,495	-0.929%
2025-10-09	19.5900	19.5900	19.5300	19.5400	-0.357%	1,398	-1.279%
2025-10-08	19.5800	19.6400	19.5750	19.6100	+0.230%	18,199	-1.632%
2025-10-07	19.5795	19.6000	19.5650	19.5650	-0.051%	2,351	-1.406%
2025-10-06	19.5800	19.5800	19.5200	19.5750	-0.153%	1,888	-1.456%
2025-10-03	19.6100	19.6400	19.5950	19.6050	+0.026%	3,936	-1.607%
2025-10-02	19.5900	19.6400	19.5200	19.6000	+0.128%	7,088	-1.582%
2025-10-01	19.5600	19.5900	19.5600	19.5750	-0.356%	2,874	-1.456%
2025-09-30	19.6600	19.6600	19.5900	19.6450	-0.025%	4,288	-1.807%
2025-09-29	19.6700	19.6700	19.6200	19.6500	+0.025%	10,077	-1.832%
2025-09-26	19.6305	19.6600	19.5900	19.6450	+0.101%	3,769	-1.807%
2025-09-25	19.6359	19.6359	19.6235	19.6251	-0.178%	2,232	-1.708%
2025-09-24	19.6700	19.6700	19.6500	19.6600	0.000%	2,354	-1.882%
2025-09-23	19.6700	19.6700	19.6400	19.6600	-0.025%	4,352	-1.882%
2025-09-22	19.6700	19.6700	19.6645	19.6650	-0.023%	1,444	-1.907%
2025-09-19	19.6500	19.6800	19.6400	19.6695	+0.125%	7,680	-1.929%
2025-09-18	19.6500	19.6500	19.6402	19.6450	-0.102%	7,140	-1.807%
2025-09-17	19.6700	19.6700	19.6650	19.6650	-0.051%	569	-1.907%
2025-09-16	19.6700	19.7300	19.6300	19.6750	-0.021%	11,110	-1.957%
2025-09-15	19.6500	19.7250	19.6450	19.6792	+0.302%	9,718	-1.978%
2025-09-12	19.6200	19.6200	19.6000	19.6200	+0.149%	458	-1.682%
2025-09-11	19.5750	19.6200	19.5750	19.5909	+0.286%	1,326	-1.536%
2025-09-10	19.5400	19.5900	19.5200	19.5350	+0.102%	11,156	-1.254%
2025-09-09	19.5100	19.5400	19.4900	19.5150	+0.128%	4,631	-1.153%
2025-09-08	19.4792	19.4900	19.4792	19.4900	+0.180%	763	-1.026%
2025-09-05	19.4300	19.4550	19.4300	19.4550	+0.309%	1,865	-0.848%
2025-09-04	19.3730	19.4000	19.3600	19.3950	+0.233%	5,194	-0.541%
2025-09-03	19.3600	19.3600	19.3500	19.3500	-0.052%	1,723	-0.310%
2025-09-02	19.4200	19.4200	19.2900	19.3600	-0.488%	4,403	-0.362%
2025-08-29	19.4540	19.4600	19.4505	19.4550	-0.051%	2,273	-0.848%
2025-08-28	19.4630	19.4700	19.4630	19.4650	+0.077%	991	-0.899%
2025-08-27	19.4500	19.4500	19.4300	19.4500	0.000%	523	-0.823%
2025-08-26	19.4470	19.4500	19.4470	19.4500	0.000%	657	-0.823%
2025-08-25	19.4699	19.4699	19.4400	19.4500	-0.103%	11,161	-0.823%
2025-08-22	19.4800	19.4900	19.4697	19.4700	+0.361%	822	-0.924%
2025-08-21	19.4038	19.4038	19.3900	19.4000	-0.154%	1,543	-0.567%
2025-08-20	19.4205	19.4300	19.4100	19.4300	-0.026%	2,905	-0.721%
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	-0.772%
2025-08-14	19.4300	19.4400	19.4001	19.4250	-0.051%	2,058	-0.695%
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	-0.593%
2025-08-11	19.3900	19.4000	19.3870	19.4000	+0.129%	2,101	-0.567%
2025-08-08	19.3700	19.3801	19.3627	19.3750	+0.077%	12,186	-0.439%
2025-08-07	19.3600	19.4100	19.3300	19.3600	+0.129%	4,559	-0.362%
2025-08-06	19.3338	19.3700	19.3338	19.3350	+0.026%	1,223	-0.233%
2025-08-05	19.3399	19.3399	19.3200	19.3300	0.000%	1,354	-0.207%
2025-08-04	19.3400	19.3400	19.3300	19.3300	+0.078%	828	-0.207%
2025-08-01	19.3000	19.3200	19.2900	19.3150	-0.372%	9,984	-0.129%
2025-07-31	19.3800	19.4000	19.3800	19.3871	+0.022%	1,953	-0.501%
2025-07-30	19.3900	19.4500	19.3700	19.3828	-0.011%	6,113	-0.479%
2025-07-29	19.3807	19.4000	19.3700	19.3850	+0.080%	1,059	-0.490%
2025-07-28	19.3800	19.4000	19.3696	19.3696	-0.002%	1,083	-0.411%
2025-07-25	19.3700	19.4100	19.3605	19.3700	+0.155%	1,041	-0.413%
2025-07-24	19.3500	19.3600	19.3300	19.3400	-0.026%	1,311	-0.259%
2025-07-23	19.3100	19.3500	19.3100	19.3450	+0.129%	1,189	-0.284%
2025-07-22	19.3107	19.3400	19.3000	19.3200	+0.053%	6,423	-0.155%
2025-07-21	19.3100	19.3300	19.3000	19.3098	-0.045%	2,683	-0.103%
2025-07-18	19.3060	19.3600	19.2900	19.3185	+0.200%	8,938	-0.148%
2025-07-17	19.2500	19.2800	19.2500	19.2800	-0.026%	4,248	+0.052%
2025-07-16	19.2700	19.3000	19.2700	19.2850	-0.052%	2,215	+0.026%
2025-07-15	19.3099	19.3099	19.2930	19.2950	-0.284%	1,716	-0.026%
2025-07-14	19.3300	19.3500	19.3000	19.3500	+0.103%	3,571	-0.310%
2025-07-11	19.3100	19.3400	19.2500	19.3300	-0.078%	2,353	-0.207%
2025-07-10	19.3400	19.3700	19.3200	19.3450	+0.052%	1,701	-0.284%
2025-07-09	19.3400	19.3700	19.3103	19.3350	-0.026%	6,411	-0.233%
2025-07-08	19.3000	19.3400	19.2900	19.3400	+0.155%	3,321	-0.259%
2025-07-07	19.3300	19.3300	19.2900	19.3100	-0.103%	3,197	-0.104%
2025-07-03	19.3300	19.3300	19.3300	19.3300	+0.148%	635	-0.207%
2025-07-02	19.2900	19.3015	19.2701	19.3015	+0.127%	1,438	-0.060%
2025-07-01	19.2600	19.2800	19.2300	19.2770	-0.248%	3,877	+0.067%
2025-06-30	19.3100	19.3250	19.2900	19.3250	+0.181%	2,692	-0.181%
2025-06-27	19.3000	19.3300	19.2800	19.2900	+0.078%	1,308	0.000%
2025-06-26	19.2500	19.3400	19.2500	19.2750	+0.104%	1,452	+0.078%
2025-06-25	19.2538	19.2700	19.2300	19.2550	0.000%	1,832	+0.182%
2025-06-24	19.2400	19.3000	19.2400	19.2550	+0.171%	2,539	+0.182%
2025-06-23	19.2000	19.2350	19.2000	19.2222	+0.142%	3,268	+0.353%
2025-06-20	19.1918	19.2100	19.1892	19.1950	+0.104%	1,415	+0.495%
2025-06-18	19.1795	19.1967	19.1600	19.1750	+0.131%	9,653	+0.600%
2025-06-17	19.1400	19.1592	19.1400	19.1500	-0.234%	870	+0.731%
2025-06-16	19.1500	19.7400	19.0800	19.1950	+0.286%	39,890	+0.495%
2025-06-13	19.1200	19.1403	19.1200	19.1403	-0.077%	957	+0.782%
2025-06-12	19.1500	19.2194	19.1400	19.1550	0.000%	1,692	+0.705%
2025-06-11	19.1500	19.1784	19.1100	19.1550	+0.052%	1,078	+0.705%
2025-06-10	19.1500	19.1600	19.1300	19.1450	+0.116%	1,391	+0.757%
2025-06-09	19.1390	19.1400	19.0801	19.1228	+0.015%	3,068	+0.874%
2025-06-06	19.1101	19.1200	19.1100	19.1200	0.000%	674	+0.889%
2025-06-05	19.1200	19.1400	19.0600	19.1200	+0.105%	3,936	+0.889%
2025-06-04	19.0900	19.1000	19.0900	19.1000	+0.210%	693	+0.995%
2025-06-03	19.0500	19.0600	19.0500	19.0600	+0.189%	694	+1.207%
2025-06-02	19.0400	19.0400	18.9700	19.0240	-0.450%	7,443	+1.398%
2025-05-30	19.0800	19.1100	19.0800	19.1100	+0.157%	737	+0.942%
2025-05-29	19.0700	19.0800	19.0446	19.0800	+0.131%	1,544	+1.101%
2025-05-28	19.0500	19.0800	19.0500	19.0551	+0.001%	1,628	+1.233%
2025-05-27	19.0300	19.0590	19.0300	19.0550	+0.316%	1,235	+1.233%
2025-05-23	19.0000	19.0100	18.9800	18.9950	-0.053%	2,317	+1.553%
2025-05-22	18.9800	19.0050	18.9800	19.0050	0.000%	1,604	+1.500%
2025-05-21	19.1000	19.1000	19.0001	19.0050	-0.367%	2,031	+1.500%
2025-05-20	19.0650	19.0750	19.0650	19.0750	0.000%	550	+1.127%
2025-05-19	19.0200	19.0750	19.0200	19.0750	0.000%	1,379	+1.127%
2025-05-16	19.0600	19.1000	19.0500	19.0750	+0.267%	7,689	+1.127%
2025-05-15	19.0000	19.0790	19.0000	19.0243	+0.102%	2,767	+1.397%
2025-05-14	19.0290	19.0290	18.9900	19.0050	-0.053%	12,867	+1.500%
2025-05-13	18.9900	19.0300	18.9600	19.0150	+0.105%	16,125	+1.446%
2025-05-12	19.0099	19.0099	18.9950	18.9950	+0.423%	966	+1.553%
2025-05-09	18.9100	18.9381	18.8500	18.9150	-0.053%	55,685	+1.983%
2025-05-08	18.9330	18.9400	18.9201	18.9250	+0.141%	1,007	+1.929%
2025-05-07	18.8500	18.8983	18.8500	18.8983	+0.203%	1,537	+2.073%
2025-05-06	18.8600	18.8600	18.8300	18.8600	+0.106%	1,752	+2.280%
2025-05-05	18.8200	18.8400	18.8000	18.8400	-0.185%	988	+2.389%
2025-05-02	18.8200	18.9300	18.8100	18.8750	+0.449%	6,352	+2.199%
2025-05-01	18.8100	18.8100	18.7907	18.7907	-0.447%	636	+2.657%
2025-04-30	18.8400	18.9450	18.8372	18.8750	+0.026%	5,882	+2.199%
2025-04-29	18.8700	18.9200	18.8601	18.8700	0.000%	4,056	+2.226%
2025-04-28	18.8800	18.8800	18.8600	18.8700	-0.005%	1,345	+2.226%
2025-04-25	18.8700	18.9700	18.8600	18.8710	+0.165%	9,205	+2.220%
2025-04-24	18.8400	18.8400	18.8100	18.8400	+0.159%	627	+2.389%
2025-04-23	18.8300	18.8600	18.8059	18.8100	+0.427%	1,833	+2.552%
2025-04-22	18.7100	18.7300	18.7100	18.7300	+0.218%	531	+2.990%
2025-04-21	18.6900	18.6900	18.6688	18.6892	-0.298%	2,835	+3.215%
2025-04-17	18.7100	18.7700	18.6950	18.7450	+0.348%	1,847	+2.907%
2025-04-16	18.6540	18.7300	18.6540	18.6800	+0.295%	5,341	+3.266%
2025-04-15	18.6150	18.6299	18.6100	18.6250	+0.027%	1,302	+3.570%
2025-04-14	18.6100	18.6500	18.5900	18.6200	+0.301%	1,082,916	+3.598%
2025-04-11	18.5999	18.5999	18.5134	18.5641	-0.080%	1,434	+3.910%
2025-04-10	18.5400	18.5850	18.5400	18.5790	-0.174%	2,079	+3.827%
2025-04-09	18.4450	18.6113	18.4450	18.6113	+0.091%	655	+3.647%
2025-04-08	18.7500	18.7700	18.5943	18.5943	-0.057%	8,442	+3.741%
2025-04-07	18.7300	18.7300	18.5300	18.6049	-0.722%	2,905	+3.682%
2025-04-04	18.6700	18.8200	18.6700	18.7402	-0.784%	2,129	+2.934%
2025-04-03	18.9500	18.9600	18.8400	18.8883	-0.432%	3,475	+2.127%
2025-04-02	18.9800	18.9800	18.9500	18.9702	-0.062%	5,288	+1.686%
2025-04-01	18.9700	18.9820	18.9550	18.9820	-0.304%	1,748	+1.623%
2025-03-31	19.0400	19.1000	19.0100	19.0399	-0.105%	5,373	+1.314%
2025-03-28	19.0700	19.0800	19.0200	19.0599	-0.053%	6,705	+1.207%
2025-03-27	19.0300	19.0700	18.9700	19.0700	0.000%	1,313	+1.154%
2025-03-26	19.0400	19.0800	19.0400	19.0700	0.000%	1,558	+1.154%
2025-03-25	19.0900	19.0900	19.0500	19.0700	+0.026%	2,273	+1.154%
2025-03-24	19.0500	19.0800	19.0500	19.0650	+0.052%	2,789	+1.180%
2025-03-21	19.0300	19.0600	19.0300	19.0550	-0.079%	1,568	+1.233%
2025-03-20	19.0600	19.1400	19.0500	19.0700	+0.289%	9,252	+1.154%
2025-03-19	18.9865	19.0200	18.9865	19.0150	+0.301%	6,153	+1.446%
2025-03-18	18.9641	18.9800	18.9500	18.9580	-0.037%	4,084	+1.751%
2025-03-17	18.9538	18.9650	18.9400	18.9650	+0.153%	1,313	+1.714%
2025-03-14	18.9100	18.9699	18.9100	18.9360	+0.058%	6,688	+1.869%
2025-03-13	18.9288	18.9500	18.9250	18.9250	-0.158%	1,043	+1.929%
2025-03-12	18.9700	18.9700	18.9500	18.9550	+0.059%	1,495	+1.767%
2025-03-11	18.9400	18.9438	18.9100	18.9438	-0.111%	1,875	+1.828%
2025-03-10	18.9601	18.9900	18.9600	18.9649	-0.197%	1,738	+1.714%
2025-03-07	18.9996	19.0199	18.9800	19.0024	+0.140%	1,035	+1.513%
2025-03-06	18.9957	19.0100	18.9700	18.9759	-0.155%	6,276	+1.655%
2025-03-05	18.9800	19.0199	18.9800	19.0053	+0.061%	1,218	+1.498%
2025-03-04	19.0288	19.0300	18.9800	18.9937	-0.191%	2,361	+1.560%
2025-03-03	19.0299	19.0497	19.0200	19.0300	-0.448%	1,886	+1.366%
2025-02-28	19.1162	19.1200	19.1156	19.1156	+0.107%	820	+0.912%
2025-02-27	19.0800	19.1100	19.0800	19.0951	-0.005%	1,968	+1.021%
2025-02-26	19.1100	19.1600	19.0961	19.0961	+0.058%	1,148	+1.015%
2025-02-25	19.0947	19.1000	19.0850	19.0850	+0.105%	834	+1.074%
2025-02-24	19.0800	19.0800	19.0500	19.0650	+0.026%	1,448	+1.180%
2025-02-21	19.0668	19.0900	19.0500	19.0600	+0.126%	2,743	+1.207%
2025-02-20	19.0300	19.0600	19.0300	19.0360	-0.047%	2,242	+1.334%
2025-02-19	19.0545	19.0600	19.0335	19.0450	-0.111%	5,706	+1.286%
2025-02-18	19.0400	19.1300	19.0400	19.0661	+0.058%	1,526	+1.174%
2025-02-14	19.0700	19.1399	19.0550	19.0550	+0.105%	785	+1.233%
2025-02-13	19.0400	19.0850	19.0101	19.0351	+0.195%	1,550	+1.339%
2025-02-12	18.9850	19.0500	18.9801	18.9980	+0.066%	9,665	+1.537%
2025-02-11	19.0242	19.0242	18.9800	18.9854	-0.652%	3,414	+1.604%
2025-02-10	19.0282	19.1100	19.0000	19.1100	+0.500%	2,622	+0.942%
2025-02-07	19.0161	19.0800	19.0000	19.0150	-0.053%	2,196	+1.446%
2025-02-06	19.0105	19.0499	19.0100	19.0250	+0.026%	1,837	+1.393%
2025-02-05	19.0200	19.0400	19.0000	19.0200	+0.158%	2,544	+1.420%
2025-02-04	18.9100	18.9900	18.9100	18.9900	+0.211%	679	+1.580%
2025-02-03	18.8100	18.9800	18.8100	18.9500	-0.796%	5,023	+1.794%
2025-01-31	19.1000	19.1100	19.1000	19.1020	+0.194%	2,848	+0.984%
2025-01-30	19.0540	19.0650	19.0500	19.0650	+0.079%	1,509	+1.180%
2025-01-29	19.0800	19.0800	18.9800	19.0500	0.000%	2,741	+1.260%
2025-01-28	19.0587	19.1100	19.0200	19.0500	+0.104%	6,730	+1.260%
2025-01-27	19.0400	19.0400	19.0302	19.0302	+0.106%	426	+1.365%
2025-01-24	19.0236	19.0400	19.0000	19.0101	+0.095%	4,019	+1.472%
2025-01-23	19.0000	19.0000	18.9400	18.9920	-0.147%	3,838	+1.569%
2025-01-22	19.0100	19.0300	19.0000	19.0200	-0.053%	1,206	+1.420%
2025-01-21	18.9300	19.0300	18.9300	19.0300	+0.178%	1,015	+1.366%
2025-01-17	18.9700	19.0099	18.9700	18.9962	+0.191%	2,405	+1.547%
2025-01-16	18.9600	18.9800	18.9600	18.9600	+0.002%	647	+1.741%
2025-01-15	18.9300	18.9597	18.9300	18.9597	+0.384%	720	+1.742%
2025-01-14	18.8800	18.9150	18.8601	18.8872	+0.065%	1,675	+2.133%
2025-01-13	18.9200	18.9200	18.8600	18.8750	-0.343%	1,681	+2.199%
2025-01-10	18.9561	18.9700	18.9200	18.9400	-0.209%	2,048	+1.848%
2025-01-08	18.9800	19.0000	18.9726	18.9797	-0.159%	2,028	+1.635%
2025-01-07	19.0200	19.0300	19.0100	19.0100	-0.131%	3,262	+1.473%
2025-01-06	19.0248	19.0600	19.0200	19.0350	-0.079%	2,153	+1.340%
2025-01-03	19.0400	19.0700	19.0200	19.0500	+0.158%	1,800	+1.260%
2025-01-02	18.9800	19.0200	18.9200	19.0200	+0.158%	1,783	+1.420%
2024-12-31	19.0100	19.0200	18.9799	18.9900	+0.053%	2,375	+1.580%
2024-12-30	18.9800	19.0400	18.9800	18.9800	+0.053%	1,922	+1.633%
2024-12-27	18.9800	19.0700	18.9644	18.9700	-0.472%	8,938	+1.687%
2024-12-26	19.0300	19.0600	19.0200	19.0600	+0.026%	1,304	+1.207%
2024-12-24	19.0600	19.0700	19.0200	19.0550	+0.085%	1,345	+1.233%
2024-12-23	19.0600	19.0600	19.0200	19.0389	-0.058%	1,698	+1.319%
2024-12-20	19.0584	19.0584	19.0300	19.0500	0.000%	858	+1.260%
2024-12-19	19.0600	19.1500	19.0405	19.0500	-0.131%	10,943	+1.260%
2024-12-18	19.1000	19.2000	19.0749	19.0749	-0.240%	2,334	+1.128%
2024-12-17	19.1296	19.1296	19.1000	19.1207	-0.049%	2,551	+0.885%
2024-12-16	19.1493	19.1500	19.1300	19.1300	-0.003%	895	+0.836%
2024-12-13	19.1400	19.1600	19.1257	19.1306	+0.003%	696	+0.833%
2024-12-12	19.1400	19.1500	19.1300	19.1300	0.000%	2,439	+0.836%
2024-12-11	19.1500	19.2300	19.1300	19.1300	+0.137%	1,670	+0.836%
2024-12-10	19.1396	19.1500	19.1000	19.1038	-0.137%	4,237	+0.975%
2024-12-09	19.1200	19.1600	19.0500	19.1300	0.000%	10,632	+0.836%
2024-12-06	19.1100	19.1300	19.1100	19.1300	+0.105%	1,085	+0.836%
2024-12-05	19.1200	19.1200	19.0901	19.1100	+0.052%	1,459	+0.942%
2024-12-04	19.0800	19.1200	19.0800	19.1000	+0.079%	6,944	+0.995%
2024-12-03	19.1000	19.1090	19.0700	19.0850	+0.026%	1,833	+1.074%
2024-12-02	19.0700	19.1600	19.0600	19.0800	-0.469%	1,991	+1.101%
2024-11-29	19.1506	19.1900	19.1506	19.1700	+0.162%	1,312	+0.626%
2024-11-27	19.1300	19.1390	19.1112	19.1390	+0.097%	1,498	+0.789%
2024-11-26	19.1000	19.1226	19.1000	19.1204	-0.085%	2,819	+0.887%
2024-11-25	19.1900	19.1900	19.1200	19.1366	+0.192%	4,037	+0.802%

.dark-mode .TPkj9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPkj9n{ 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