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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-02-09 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 30 |
2024-02-02 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.89 | 9.90 | 500 |
2024-02-01 | 9.83 | 9.88 | ↑$0.05 (0.51%) | 9.80 | 9.88 | 3K |
2024-01-30 | 9.97 | 9.97 | ↓$0.00 (-0.03%) | 9.97 | 9.97 | 389 |
2024-01-26 | 9.86 | 9.94 | ↑$0.08 (0.83%) | 9.82 | 9.94 | 1.02K |
2024-01-25 | 9.86 | 9.88 | ↑$0.02 (0.18%) | 9.86 | 9.88 | 5.01K |
2024-01-24 | 9.79 | 9.79 | ↑$0.00 (0.00%) | 9.79 | 9.79 | 1 |
2024-01-23 | 9.79 | 9.77 | ↓$0.02 (-0.22%) | 9.77 | 9.79 | 296 |
2024-01-22 | 9.58 | 9.76 | ↑$0.18 (1.87%) | 9.58 | 9.77 | 7.23K |
2024-01-19 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.70 | 9.70 | 91 |
2024-01-18 | 9.71 | 9.64 | ↓$0.07 (-0.71%) | 9.64 | 9.72 | 3.44K |
2024-01-17 | 9.67 | 9.67 | ↑$0.00 (0.00%) | 9.67 | 9.67 | 224 |
2024-01-16 | 9.64 | 9.74 | ↑$0.10 (1.04%) | 9.64 | 9.74 | 876 |
2024-01-12 | 9.87 | 9.68 | ↓$0.19 (-1.93%) | 9.68 | 9.87 | 5.01K |
2024-01-11 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.73 | 9.75 | 1.71K |
2024-01-10 | 9.70 | 9.73 | ↑$0.03 (0.30%) | 9.63 | 9.73 | 258.60K |
2024-01-09 | 9.70 | 9.66 | ↓$0.04 (-0.40%) | 9.66 | 9.70 | 6.40K |
2024-01-08 | 9.64 | 9.69 | ↑$0.05 (0.52%) | 9.64 | 9.69 | 5.35K |
2024-01-05 | 9.56 | 9.59 | ↑$0.03 (0.26%) | 9.56 | 9.64 | 241.23K |
2024-01-04 | 9.56 | 9.56 | ↑$0.00 (0.00%) | 9.56 | 9.56 | 15 |
2024-01-03 | 9.56 | 9.56 | ↑$0.00 (0.00%) | 9.56 | 9.56 | 286 |
Create an account or log in to view more rows.
$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.
$IPPP God dammit
$IPPP Holding Pattern