Preferred-Plus ETF

IPPP
🏛️ usa →
10.09
Last Update: 2025-08-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.77 8.85 8.77 8.85 0.0M
2022-12-29 8.94 8.94 8.84 8.91 0.0M
2022-12-28 9.04 9.04 8.78 8.78 0.0M
2022-12-27 8.94 8.97 8.88 8.88 0.0M
2022-12-23 9.14 9.15 9.13 9.15 0.0M
2022-12-22 9.05 9.15 9.05 9.15 0.0M
2022-12-21 9.32 9.32 9.27 9.27 0.0M
2022-12-20 9.20 9.26 9.16 9.17 0.0M
2022-12-19 9.20 9.24 9.19 9.19 0.0M
2022-12-16 9.24 9.33 9.24 9.33 0.0M
2022-12-15 9.41 9.42 9.38 9.38 0.0M
2022-12-14 9.67 9.67 9.55 9.59 0.0M
2022-12-13 9.50 10.09 9.49 9.63 0.0M
2022-12-12 9.40 9.41 9.39 9.39 0.0M
2022-12-09 9.46 9.46 9.37 9.37 0.0M
2022-12-08 9.49 9.53 9.46 9.46 0.0M
2022-12-06 9.60 9.60 9.42 9.42 0.0M
2022-12-05 9.57 9.57 9.57 9.57 0.0M
2022-12-02 9.79 9.79 9.79 9.79 0.0M
2022-12-01 9.73 9.84 9.69 9.72 0.0M
2022-11-30 9.27 9.67 9.27 9.67 0.0M
2022-11-29 9.41 9.43 9.36 9.36 0.0M
2022-11-28 9.49 9.55 9.49 9.49 0.0M
2022-11-25 9.57 9.57 9.57 9.57 0.0M
2022-11-23 9.62 9.62 9.54 9.55 0.0M
2022-11-22 9.49 9.53 9.46 9.46 0.0M
2022-11-21 9.44 9.44 9.35 9.35 0.0M
2022-11-18 9.45 9.45 9.38 9.38 0.0M
2022-11-17 9.46 9.46 9.31 9.36 0.0M
2022-11-16 9.55 9.57 9.46 9.46 0.0M
2022-11-15 9.49 9.49 9.49 9.49 0.0M
2022-11-14 9.35 9.35 9.35 9.35 0.0M
2022-11-11 9.52 9.52 9.52 9.52 0.0M
2022-11-10 9.34 9.45 9.27 9.45 0.0M
2022-11-09 8.98 9.02 8.80 8.80 0.0M
2022-11-08 8.90 8.91 8.90 8.90 0.0M
2022-11-07 8.77 8.81 8.72 8.81 0.0M
2022-11-04 8.68 8.68 8.67 8.67 0.0M
2022-11-03 8.65 8.68 8.62 8.68 0.0M
2022-11-02 8.95 9.01 8.79 8.79 0.0M
2022-11-01 9.02 9.02 8.90 8.96 0.1M
2022-10-31 8.44 9.00 8.44 9.00 0.0M
2022-10-28 8.90 9.07 8.90 9.07 0.0M
2022-10-27 8.92 8.98 8.92 8.94 0.0M
2022-10-26 9.06 9.06 8.99 8.99 0.0M
2022-10-25 8.96 8.99 8.95 8.95 0.0M
2022-10-24 8.75 8.75 8.75 8.75 0.0M
2022-10-21 8.65 8.71 8.59 8.71 0.0M
2022-10-20 8.66 8.66 8.66 8.66 0.0M
2022-10-18 8.94 8.94 8.88 8.88 0.0M
2022-10-17 8.86 8.86 8.86 8.86 0.0M
2022-10-14 8.78 8.78 8.78 8.78 0.0M
2022-10-13 8.94 8.94 8.88 8.88 0.0M
2022-10-12 8.84 8.84 8.84 8.84 0.0M
2022-10-11 8.90 8.90 8.90 8.90 0.0M
2022-10-10 8.97 8.97 8.97 8.97 0.0M
2022-10-07 9.21 9.21 9.08 9.08 0.0M
2022-10-05 9.45 9.45 9.35 9.35 0.0M
2022-10-04 9.52 9.54 9.43 9.43 0.0M
2022-10-03 9.28 9.28 9.26 9.26 0.0M
2022-09-30 9.17 9.17 9.17 9.17 0.0M
2022-09-29 9.18 9.18 9.18 9.18 0.0M
2022-09-28 9.30 9.32 9.22 9.32 0.0M
2022-09-27 9.14 9.15 9.14 9.15 0.0M
2022-09-26 9.31 9.42 8.39 9.27 0.0M
2022-09-23 9.49 9.50 9.33 9.37 0.0M
2022-09-22 9.54 9.54 9.54 9.54 0.0M
2022-09-21 9.73 9.73 9.69 9.69 0.0M
2022-09-19 9.86 9.86 9.84 9.84 0.0M
2022-09-16 9.87 9.89 9.85 9.85 0.0M
2022-09-15 10.06 10.06 9.91 9.91 0.0M
2022-09-14 10.01 10.02 10.01 10.02 0.0M
2022-09-13 10.09 10.24 10.09 10.24 0.0M
2022-09-12 10.23 10.27 10.22 10.27 0.0M
2022-09-09 10.62 10.64 10.09 10.17 0.0M
2022-09-08 10.08 10.08 10.00 10.00 0.0M
2022-09-07 10.01 10.01 10.01 10.01 0.0M
2022-09-06 9.88 9.88 9.88 9.88 0.0M
2022-09-02 10.06 10.06 9.97 10.01 0.0M
2022-09-01 10.02 10.02 10.02 10.02 0.0M
2022-08-31 10.07 10.07 10.07 10.07 0.0M
2022-08-30 10.11 10.16 10.11 10.16 0.0M
2022-08-29 10.33 10.34 10.27 10.28 0.0M
2022-08-26 10.44 10.49 10.31 10.31 0.0M
2022-08-25 10.48 10.59 10.48 10.54 0.0M
2022-08-23 10.45 10.45 10.29 10.29 0.0M
2022-08-22 10.49 10.49 10.49 10.49 0.0M
2022-08-19 10.62 10.62 10.62 10.62 0.0M
2022-08-17 10.79 10.79 10.73 10.73 0.0M
2022-08-16 10.92 10.95 10.87 10.87 0.0M
2022-08-15 11.00 11.00 10.86 10.92 0.0M
2022-08-12 10.87 10.91 10.86 10.91 0.0M
2022-08-11 10.85 10.85 10.74 10.74 0.0M
2022-08-10 10.75 10.77 10.75 10.77 0.0M
2022-08-09 10.72 10.72 10.62 10.62 0.0M
2022-08-08 10.78 10.78 10.73 10.73 0.0M
2022-08-04 10.76 10.81 10.76 10.81 0.0M
2022-08-03 10.85 10.85 10.83 10.83 0.0M
2022-08-02 10.69 10.69 10.69 10.69 0.0M
2022-08-01 10.69 10.69 10.65 10.65 0.0M
2022-07-29 10.69 10.69 10.64 10.64 0.0M
2022-07-28 10.44 10.44 10.43 10.43 0.0M
2022-07-27 10.31 10.33 10.31 10.33 0.0M
2022-07-25 10.72 10.75 10.22 10.22 0.0M
2022-07-22 10.22 10.22 10.22 10.22 0.0M
2022-07-20 10.04 10.15 10.04 10.15 0.0M
2022-07-18 10.00 10.00 9.94 9.94 0.0M
2022-07-15 9.87 9.97 9.86 9.97 0.0M
2022-07-14 9.83 9.83 9.83 9.83 0.0M
2022-07-13 10.36 10.36 9.88 9.88 0.0M
2022-07-11 10.01 10.01 9.95 9.95 0.0M
2022-07-08 9.99 9.99 9.99 9.99 0.0M
2022-07-05 9.87 9.87 9.87 9.87 0.0M
2022-07-01 9.88 9.88 9.88 9.88 0.0M
2022-06-30 9.78 9.78 9.78 9.78 0.0M
2022-06-29 9.75 9.82 9.75 9.82 0.0M
2022-06-28 9.90 9.90 9.81 9.81 0.0M
2022-06-27 9.90 9.90 9.90 9.90 0.0M
2022-06-24 10.09 10.09 10.09 10.09 0.0M
2022-06-23 9.88 9.88 9.88 9.88 0.0M
2022-06-22 10.13 10.13 9.73 9.73 0.0M
2022-06-17 9.63 9.63 9.63 9.63 0.0M
2022-06-16 9.70 9.70 9.63 9.63 0.0M
2022-06-15 9.90 10.03 9.90 10.03 0.0M
2022-06-14 9.75 9.77 9.69 9.69 0.0M
2022-06-13 9.71 9.71 9.71 9.71 0.0M
2022-06-09 10.43 10.43 10.43 10.43 0.0M
2022-06-08 10.72 10.72 10.63 10.63 0.0M
2022-06-07 10.61 10.71 10.61 10.71 0.0M
2022-06-06 10.70 10.70 10.62 10.62 0.0M
2022-06-03 10.62 10.62 10.62 10.62 0.0M
2022-06-01 10.64 10.64 10.64 10.64 0.0M
2022-05-31 10.67 10.67 10.67 10.67 0.0M
2022-05-27 10.71 10.79 10.71 10.76 0.0M
2022-05-26 10.52 10.52 10.49 10.49 0.0M
2022-05-25 10.33 10.33 10.27 10.31 0.0M
2022-05-24 10.17 10.17 10.11 10.11 0.0M
2022-05-23 10.06 10.06 10.06 10.06 0.0M
2022-05-20 10.01 10.04 10.01 10.04 0.0M
2022-05-19 10.04 10.04 10.04 10.04 0.0M
2022-05-18 10.04 10.04 10.04 10.04 0.0M
2022-05-16 10.21 10.21 10.21 10.21 0.0M
2022-05-11 10.09 10.09 10.09 10.09 0.0M
2022-05-10 10.27 10.27 10.19 10.19 0.0M
2022-05-09 10.19 10.19 10.14 10.14 0.0M
2022-05-06 10.41 10.41 10.41 10.41 0.0M
2022-05-05 10.53 10.53 10.53 10.53 0.0M
2022-05-04 10.78 10.78 10.78 10.78 0.0M
2022-05-03 10.48 10.57 10.48 10.52 0.0M
2022-05-02 10.44 10.50 10.44 10.49 0.0M
2022-04-29 10.63 10.63 10.63 10.63 0.0M
2022-04-27 10.76 10.76 10.59 10.59 0.0M
2022-04-26 10.71 10.71 10.71 10.71 0.0M
2022-04-25 10.82 10.82 10.82 10.82 0.0M
2022-04-22 10.87 10.87 10.80 10.80 0.0M
2022-04-21 11.00 11.00 10.90 10.90 0.0M
2022-04-20 11.06 11.06 11.01 11.01 0.0M
2022-04-19 10.90 10.99 10.88 10.95 0.0M
2022-04-18 10.93 10.93 10.90 10.90 0.0M
2022-04-14 11.02 11.02 10.98 10.98 0.0M
2022-04-13 10.91 11.02 10.91 11.02 0.0M
2022-04-12 11.08 11.08 10.97 10.97 0.0M
2022-04-11 11.00 11.00 10.95 10.95 0.0M
2022-04-08 11.06 11.13 11.06 11.06 0.0M
2022-04-07 11.12 11.12 11.11 11.11 0.0M
2022-04-06 11.08 11.08 11.08 11.08 0.0M
2022-04-05 11.39 11.39 11.15 11.15 0.0M
2022-04-04 11.27 11.27 11.27 11.27 0.0M
2022-04-01 11.32 11.32 11.25 11.25 0.0M
2022-03-31 11.34 11.36 11.28 11.28 0.0M
2022-03-30 11.31 11.31 11.26 11.26 0.0M
2022-03-29 11.22 11.27 11.22 11.23 0.0M
2022-03-28 11.10 11.11 11.10 11.11 0.0M
2022-03-25 11.07 11.07 11.04 11.04 0.0M
2022-03-24 11.11 11.11 11.11 11.11 0.0M
2022-03-23 11.03 11.11 11.03 11.06 0.0M
2022-03-22 11.14 11.14 11.09 11.09 0.0M
2022-03-21 11.20 11.20 11.07 11.08 0.0M
2022-03-18 11.12 11.20 11.12 11.14 0.0M
2022-03-17 11.07 11.09 11.07 11.09 0.0M
2022-03-16 10.83 10.91 10.83 10.91 0.0M
2022-03-15 10.76 10.76 10.76 10.76 0.0M
2022-03-14 10.61 10.61 10.61 10.61 0.0M
2022-03-11 10.90 10.90 10.79 10.79 0.0M
2022-03-10 10.90 10.90 10.90 10.90 0.0M
2022-03-09 10.89 10.95 10.88 10.95 0.0M
2022-03-08 10.95 10.95 10.80 10.80 0.0M
2022-03-07 10.99 10.99 10.84 10.84 0.0M