Listed Funds Trust - Preferred Plus Etf (IPPP) Historical Stock Data

10.17 ↑0.05 (0.49%)
As of March 25, 2024, 9:46am EST.

Historical Data

In the past 30 trading days, IPPP is up 0.08% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2210.1410.12↓$0.02 (-0.19%)10.0710.155.30K
2024-03-1910.0110.07↑$0.06 (0.60%)10.0110.07200
2024-03-1810.0410.02↓$0.02 (-0.22%)9.9510.0710.35K
2024-03-159.989.98↑$0.00 (0.00%)9.989.98300
2024-03-1310.0410.04↑$0.00 (0.00%)10.0410.0448
2024-03-0810.0010.00↑$0.00 (0.00%)10.0010.00100
2024-03-019.959.95↑$0.00 (0.00%)9.959.95100
2024-02-239.949.94↑$0.00 (0.00%)9.949.94500
2024-02-169.849.84↑$0.00 (0.00%)9.849.84146
2024-02-099.889.88↑$0.00 (0.00%)9.889.8830
2024-02-029.899.89↑$0.00 (0.00%)9.899.90500
2024-02-019.839.88↑$0.05 (0.51%)9.809.883K
2024-01-309.979.97↓$0.00 (-0.03%)9.979.97389
2024-01-269.869.94↑$0.08 (0.83%)9.829.941.02K
2024-01-259.869.88↑$0.02 (0.18%)9.869.885.01K
2024-01-249.799.79↑$0.00 (0.00%)9.799.791
2024-01-239.799.77↓$0.02 (-0.22%)9.779.79296
2024-01-229.589.76↑$0.18 (1.87%)9.589.777.23K
2024-01-199.709.70↑$0.00 (0.00%)9.709.7091
2024-01-189.719.64↓$0.07 (-0.71%)9.649.723.44K
2024-01-179.679.67↑$0.00 (0.00%)9.679.67224
2024-01-169.649.74↑$0.10 (1.04%)9.649.74876
2024-01-129.879.68↓$0.19 (-1.93%)9.689.875.01K
2024-01-119.759.74↓$0.01 (-0.10%)9.739.751.71K
2024-01-109.709.73↑$0.03 (0.30%)9.639.73258.60K
2024-01-099.709.66↓$0.04 (-0.40%)9.669.706.40K
2024-01-089.649.69↑$0.05 (0.52%)9.649.695.35K
2024-01-059.569.59↑$0.03 (0.26%)9.569.64241.23K
2024-01-049.569.56↑$0.00 (0.00%)9.569.5615
2024-01-039.569.56↑$0.00 (0.00%)9.569.56286
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$IPPP is the dump over

0 Like Report