Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
18.25
+0.04 (0.22%)
At close: Apr 11, 2025, 3:59 PM
18.04
-0.21 (-1.14%)
After-hours: Apr 11, 2025, 8:00 PM EDT
PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 18.18 | 18.27 | 18.15 | 18.25 | 18.25 | 0.22% | 171,929 |
| Apr 10, 2025 | 18.27 | 18.38 | 18.16 | 18.21 | 18.21 | -0.38% | 416,727 |
| Apr 9, 2025 | 18.11 | 18.31 | 18.06 | 18.28 | 18.28 | -0.11% | 275,775 |
| Apr 8, 2025 | 18.29 | 18.36 | 18.20 | 18.30 | 18.30 | 0.27% | 354,405 |
| Apr 7, 2025 | 18.33 | 18.45 | 18.11 | 18.25 | 18.25 | -0.38% | 378,060 |
| Apr 4, 2025 | 18.43 | 18.48 | 18.32 | 18.32 | 18.32 | -1.24% | 237,868 |
| Apr 3, 2025 | 18.58 | 18.60 | 18.53 | 18.55 | 18.55 | -0.59% | 261,026 |
| Apr 2, 2025 | 18.65 | 18.67 | 18.62 | 18.66 | 18.66 | 0.16% | 177,176 |
| Apr 1, 2025 | 18.65 | 18.66 | 18.60 | 18.63 | 18.63 | -0.37% | 410,364 |
| Mar 31, 2025 | 18.69 | 18.73 | 18.69 | 18.70 | 18.63 | -0.13% | 514,250 |
| Mar 28, 2025 | 18.73 | 18.73 | 18.72 | 18.73 | 18.65 | 0.03% | 162,535 |
| Mar 27, 2025 | 18.73 | 18.73 | 18.69 | 18.72 | 18.65 | -0.05% | 145,876 |
| Mar 26, 2025 | 18.71 | 18.74 | 18.70 | 18.73 | 18.66 | -0.05% | 167,719 |
| Mar 25, 2025 | 18.75 | 18.75 | 18.71 | 18.74 | 18.67 | - | 188,844 |
| Mar 24, 2025 | 18.74 | 18.78 | 18.71 | 18.74 | 18.67 | 0.05% | 188,756 |
| Mar 21, 2025 | 18.73 | 18.73 | 18.70 | 18.73 | 18.66 | -0.16% | 1,513,456 |
| Mar 20, 2025 | 18.71 | 18.76 | 18.70 | 18.76 | 18.69 | 0.37% | 147,681 |
| Mar 19, 2025 | 18.69 | 18.70 | 18.65 | 18.69 | 18.62 | 0.21% | 196,580 |
| Mar 18, 2025 | 18.65 | 18.67 | 18.64 | 18.65 | 18.58 | -0.05% | 155,294 |
| Mar 17, 2025 | 18.64 | 18.66 | 18.64 | 18.66 | 18.59 | 0.11% | 180,602 |
| Mar 14, 2025 | 18.61 | 18.64 | 18.61 | 18.64 | 18.57 | 0.05% | 131,811 |
| Mar 13, 2025 | 18.65 | 18.65 | 18.62 | 18.63 | 18.56 | - | 140,592 |
| Mar 12, 2025 | 18.65 | 18.67 | 18.61 | 18.63 | 18.56 | -0.37% | 134,891 |
| Mar 11, 2025 | 18.68 | 18.70 | 18.67 | 18.70 | 18.63 | 0.16% | 277,428 |
| Mar 10, 2025 | 18.70 | 18.71 | 18.67 | 18.67 | 18.60 | -0.32% | 140,475 |
| Mar 7, 2025 | 18.71 | 18.73 | 18.69 | 18.73 | 18.66 | 0.21% | 194,961 |
| Mar 6, 2025 | 18.71 | 18.73 | 18.69 | 18.69 | 18.62 | -0.11% | 295,276 |
| Mar 5, 2025 | 18.71 | 18.72 | 18.69 | 18.71 | 18.64 | 0.32% | 158,701 |
| Mar 4, 2025 | 18.71 | 18.71 | 18.65 | 18.65 | 18.58 | -0.48% | 125,297 |
| Mar 3, 2025 | 18.73 | 18.74 | 18.69 | 18.74 | 18.67 | -0.27% | 177,200 |
| Feb 28, 2025 | 18.81 | 18.81 | 18.78 | 18.79 | 18.64 | -0.11% | 189,878 |
| Feb 27, 2025 | 18.77 | 18.81 | 18.76 | 18.81 | 18.66 | - | 152,643 |
| Feb 26, 2025 | 18.77 | 18.82 | 18.75 | 18.81 | 18.66 | 0.32% | 298,399 |
| Feb 25, 2025 | 18.78 | 18.78 | 18.74 | 18.75 | 18.60 | - | 253,125 |
| Feb 24, 2025 | 18.77 | 18.77 | 18.74 | 18.75 | 18.60 | -0.05% | 273,481 |
| Feb 21, 2025 | 18.74 | 18.76 | 18.71 | 18.76 | 18.61 | 0.27% | 151,442 |
| Feb 20, 2025 | 18.75 | 18.76 | 18.69 | 18.71 | 18.56 | -0.16% | 736,800 |
| Feb 19, 2025 | 18.75 | 18.76 | 18.72 | 18.74 | 18.59 | -0.05% | 374,163 |
| Feb 18, 2025 | 18.84 | 18.84 | 18.72 | 18.75 | 18.60 | 0.03% | 297,345 |
| Feb 14, 2025 | 18.75 | 18.75 | 18.71 | 18.75 | 18.60 | -0.19% | 240,480 |
| Feb 13, 2025 | 18.70 | 18.78 | 18.68 | 18.78 | 18.63 | 0.48% | 230,081 |
| Feb 12, 2025 | 18.74 | 18.74 | 18.66 | 18.69 | 18.54 | -0.13% | 230,658 |
| Feb 11, 2025 | 18.70 | 18.72 | 18.69 | 18.72 | 18.57 | 0.08% | 185,831 |
| Feb 10, 2025 | 18.71 | 18.72 | 18.70 | 18.70 | 18.55 | -0.16% | 161,294 |
| Feb 7, 2025 | 18.71 | 18.75 | 18.67 | 18.73 | 18.58 | 0.21% | 305,656 |
| Feb 6, 2025 | 18.70 | 18.73 | 18.68 | 18.69 | 18.54 | -0.05% | 251,071 |
| Feb 5, 2025 | 18.69 | 18.70 | 18.68 | 18.70 | 18.55 | 0.05% | 194,486 |
| Feb 4, 2025 | 18.66 | 18.71 | 18.64 | 18.69 | 18.54 | 0.16% | 257,177 |
| Feb 3, 2025 | 18.67 | 18.67 | 18.61 | 18.66 | 18.51 | -0.53% | 212,456 |
| Jan 31, 2025 | 18.87 | 18.87 | 18.73 | 18.76 | 18.54 | 0.11% | 141,560 |