Listed Funds Trust - Preferred Plus Etf (IPPP) Historical Stock Data
9.90 ↑0.09 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPPP is up 0.05% a day on average. There have been 18 days where Listed Funds Trust - Preferred Plus Etf closed green and 12 days where IPPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 9.83 | 9.90 | ↑$0.06 (0.66%) | 9.83 | 9.90 | 2.07K |
| 2025-01-13 | 9.75 | 9.81 | ↑$0.06 (0.58%) | 9.75 | 9.81 | 457 |
| 2025-01-10 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.89 | 9.89 | 307 |
| 2025-01-08 | 9.96 | 10.01 | ↑$0.05 (0.50%) | 9.96 | 10.10 | 3.07K |
| 2025-01-07 | 9.70 | 10.04 | ↑$0.34 (3.52%) | 9.70 | 10.17 | 404 |
| 2025-01-06 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 171 |
| 2025-01-03 | 10.15 | 10.20 | ↑$0.05 (0.49%) | 10.13 | 10.20 | 481 |
| 2025-01-02 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 56 |
| 2024-12-31 | 10.08 | 9.97 | ↓$0.11 (-1.07%) | 9.97 | 10.08 | 363 |
| 2024-12-30 | 9.94 | 9.94 | ↑$0.01 (0.07%) | 9.93 | 9.94 | 1.10K |
| 2024-12-27 | 10.04 | 9.92 | ↓$0.12 (-1.24%) | 9.92 | 10.04 | 376 |
| 2024-12-26 | 10.03 | 9.98 | ↓$0.05 (-0.51%) | 9.90 | 10.06 | 8.83K |
| 2024-12-24 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.98 | 9.98 | 29 |
| 2024-12-23 | 10.08 | 10.12 | ↑$0.04 (0.39%) | 10.08 | 10.18 | 303 |
| 2024-12-20 | 10.01 | 10.14 | ↑$0.13 (1.28%) | 10.01 | 10.14 | 3.12K |
| 2024-12-19 | 10.14 | 10.04 | ↓$0.10 (-1.03%) | 10.03 | 10.14 | 0.99K |
| 2024-12-18 | 10.18 | 10.14 | ↓$0.04 (-0.43%) | 10.14 | 10.26 | 491 |
| 2024-12-17 | 10.29 | 10.22 | ↓$0.07 (-0.63%) | 10.22 | 10.29 | 714 |
| 2024-12-16 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 3.36K |
| 2024-12-13 | 10.27 | 10.25 | ↓$0.02 (-0.16%) | 10.25 | 10.32 | 1.66K |
| 2024-12-12 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 136 |
| 2024-12-11 | 10.32 | 10.36 | ↑$0.04 (0.34%) | 10.32 | 10.41 | 2.10K |
| 2024-12-10 | 10.30 | 10.29 | ↓$0.01 (-0.10%) | 10.29 | 10.35 | 1.44K |
| 2024-12-09 | 10.31 | 10.29 | ↓$0.02 (-0.19%) | 10.29 | 10.31 | 848 |
| 2024-12-06 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.38 | 10.38 | 49 |
| 2024-12-05 | 10.43 | 10.40 | ↓$0.04 (-0.34%) | 10.40 | 10.43 | 207 |
| 2024-12-04 | 10.42 | 10.31 | ↓$0.11 (-1.06%) | 10.31 | 10.43 | 8.42K |
| 2024-12-03 | 10.37 | 10.43 | ↑$0.06 (0.60%) | 10.36 | 10.43 | 477 |
| 2024-12-02 | 10.40 | 10.38 | ↓$0.02 (-0.19%) | 10.38 | 10.40 | 1.26K |
| 2024-11-29 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.42 | 10.42 | 33 |
Create an account or log in to view more rows.
$IPPP why is there no volume? Is that suspicious?
$IPPP good times
$IPPP This may be your last opportunity to buy on the cheap??
$IPPP to the moon
$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