Listed Funds Trust - Preferred Plus Etf (IPPP) Historical Stock Data
10.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPPP is down -0.03% a day on average. There have been 22 days where Listed Funds Trust - Preferred Plus Etf closed green and 8 days where IPPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 10.05 | 10.09 | ↑$0.04 (0.40%) | 10.05 | 10.16 | 1.89K |
| 2025-08-22 | 10.00 | 10.07 | ↑$0.07 (0.70%) | 10.00 | 10.07 | 1.44K |
| 2025-08-21 | 9.40 | 9.40 | ↑$0.00 (0.00%) | 9.40 | 9.40 | 276 |
| 2025-08-20 | 10.06 | 10.11 | ↑$0.04 (0.45%) | 10.06 | 10.11 | 1.53K |
| 2025-08-19 | 10.12 | 10.12 | ↓$0.00 (-0.05%) | 10.12 | 10.12 | 2.75K |
| 2025-08-18 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 10.07 | 10.10 | 8.72K |
| 2025-08-15 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 49 |
| 2025-08-14 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 51 |
| 2025-08-13 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.12 | 36 |
| 2025-08-12 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 245 |
| 2025-08-11 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 180 |
| 2025-08-08 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 16 |
| 2025-08-07 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 27 |
| 2025-08-06 | 10.14 | 10.03 | ↓$0.11 (-1.04%) | 10.03 | 10.14 | 480 |
| 2025-08-05 | 10.11 | 10.03 | ↓$0.08 (-0.75%) | 10.01 | 10.11 | 13.47K |
| 2025-08-04 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 376 |
| 2025-08-01 | 9.98 | 10.05 | ↑$0.07 (0.67%) | 9.98 | 10.05 | 5.39K |
| 2025-07-31 | 9.95 | 10.01 | ↑$0.06 (0.56%) | 9.95 | 10.01 | 9.70K |
| 2025-07-30 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.96 | 21 |
| 2025-07-29 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.96 | 24 |
| 2025-07-28 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 49 |
| 2025-07-25 | 9.94 | 9.92 | ↓$0.01 (-0.12%) | 9.92 | 9.94 | 302 |
| 2025-07-24 | 9.94 | 9.90 | ↓$0.04 (-0.36%) | 9.86 | 9.95 | 1.37K |
| 2025-07-23 | 9.91 | 9.90 | ↓$0.01 (-0.09%) | 9.89 | 9.95 | 1.08K |
| 2025-07-22 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 139 |
| 2025-07-21 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 55 |
| 2025-07-18 | 10.36 | 9.91 | ↓$0.45 (-4.31%) | 9.91 | 10.36 | 317 |
| 2025-07-17 | 9.75 | 9.91 | ↑$0.16 (1.64%) | 9.75 | 10.20 | 2.02K |
| 2025-07-16 | 9.70 | 9.88 | ↑$0.18 (1.83%) | 9.49 | 9.90 | 7.04K |
| 2025-07-15 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.86 | 9.86 | 69 |
Create an account or log in to view more rows.
$IPPP the best advice has been no stop losses. Would have cost a fortune!!!
$IPPP I gave in! Bought more 100 shares
$IPPP wtf is going on?
$IPPP Nothing but time to wait
$IPPP If options never existed
what do you think this stock would be trading at?
$IPPP when's the offering?
$IPPP news?
$IPPP why is there no volume? Is that suspicious?
$IPPP good times
$IPPP This may be your last opportunity to buy on the cheap??