Listed Funds Trust - Preferred Plus Etf (IPPP) Historical Stock Data
9.67 ↑0.02 (0.17%)
As of March 25, 2024, 9:46am EST.
Historical Data
In the past 30 trading days, IPPP is up 0.01% a day on average. There have been 25 days where Listed Funds Trust - Preferred Plus Etf closed green and 5 days where IPPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.67 | 9.67 | ↑$0.00 (0.00%) | 9.67 | 9.67 | 28 |
| 2024-04-25 | 9.65 | 9.65 | ↑$0.00 (0.00%) | 9.65 | 9.65 | 25 |
| 2024-04-24 | 9.73 | 9.73 | ↑$0.00 (0.00%) | 9.73 | 9.73 | 4 |
| 2024-04-23 | 9.67 | 9.72 | ↑$0.05 (0.47%) | 9.67 | 9.72 | 578 |
| 2024-04-22 | 9.62 | 9.62 | ↑$0.00 (0.00%) | 9.62 | 9.62 | 2 |
| 2024-04-19 | 9.59 | 9.59 | ↑$0.00 (0.00%) | 9.59 | 9.59 | 2.40K |
| 2024-04-18 | 9.52 | 9.52 | ↑$0.00 (0.00%) | 9.52 | 9.52 | 33 |
| 2024-04-17 | 9.57 | 9.57 | ↑$0.00 (0.00%) | 9.57 | 9.57 | 1 |
| 2024-04-16 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.54 | 224 |
| 2024-04-15 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.54 | 3 |
| 2024-04-12 | 9.67 | 9.67 | ↑$0.00 (0.00%) | 9.67 | 9.67 | 70 |
| 2024-04-11 | 9.75 | 9.71 | ↓$0.04 (-0.41%) | 9.71 | 9.75 | 229 |
| 2024-04-10 | 9.76 | 9.76 | ↑$0.00 (0.00%) | 9.76 | 9.76 | 51 |
| 2024-04-09 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 309 |
| 2024-04-08 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.92 | 336 |
| 2024-04-05 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 1 |
| 2024-04-04 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 42 |
| 2024-04-03 | 9.91 | 9.89 | ↓$0.02 (-0.25%) | 9.89 | 9.91 | 4.13K |
| 2024-04-02 | 9.86 | 9.86 | ↑$0.00 (0.02%) | 9.86 | 9.86 | 491 |
| 2024-04-01 | 9.90 | 9.92 | ↑$0.03 (0.29%) | 9.87 | 9.97 | 663 |
| 2024-03-28 | 9.93 | 9.91 | ↓$0.02 (-0.18%) | 9.91 | 10.00 | 200 |
| 2024-03-22 | 10.14 | 10.12 | ↓$0.02 (-0.19%) | 10.07 | 10.15 | 5.30K |
| 2024-03-19 | 10.01 | 10.07 | ↑$0.06 (0.60%) | 10.01 | 10.07 | 200 |
| 2024-03-18 | 10.04 | 10.02 | ↓$0.02 (-0.22%) | 9.95 | 10.07 | 10.35K |
| 2024-03-15 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.98 | 9.98 | 300 |
| 2024-03-13 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 48 |
| 2024-03-08 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 100 |
| 2024-03-01 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.95 | 100 |
| 2024-02-23 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.94 | 9.94 | 500 |
| 2024-02-16 | 9.84 | 9.84 | ↑$0.00 (0.00%) | 9.84 | 9.84 | 146 |
Create an account or log in to view more rows.
$IPPP i come here all weekend... every weekend. refresh refresh refresh. smh
$IPPP hello
please hold.
$IPPP lmao wtf was that
$IPPP is the dump over
$IPPP i hate money so im buying
$IPPP had to buy calls
$IPPP why spike ?
$IPPP this is just going to go up forever
$IPPP futs ripping
$IPPP im in.