Principal Spectrum Preferred Secs Active ETF (PREF)

PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	18.73	18.76	18.72	18.75	-	-0.03%	124,774
Jun 5, 2025	18.75	18.75	18.72	18.75	18.75	0.16%	104,788
Jun 4, 2025	18.72	18.78	18.72	18.72	18.72	-	281,212
Jun 3, 2025	18.71	18.72	18.68	18.72	18.72	0.16%	128,313
Jun 2, 2025	18.68	18.70	18.66	18.69	18.69	-0.32%	105,376
May 30, 2025	18.74	18.77	18.72	18.75	18.68	-0.05%	279,610
May 29, 2025	18.74	18.76	18.71	18.76	18.69	0.11%	339,684
May 28, 2025	18.73	18.75	18.71	18.74	18.67	0.11%	197,681
May 27, 2025	18.69	18.82	18.68	18.72	18.65	0.32%	289,997
May 23, 2025	18.66	18.69	18.64	18.66	18.59	0.16%	244,646
May 22, 2025	18.67	18.69	18.63	18.63	18.56	-0.27%	202,090
May 21, 2025	18.70	18.72	18.66	18.68	18.61	-0.11%	195,113
May 20, 2025	18.71	18.72	18.68	18.70	18.63	-0.05%	202,439
May 19, 2025	18.71	18.71	18.68	18.71	18.64	-0.05%	403,793
May 16, 2025	18.73	18.73	18.69	18.72	18.65	0.21%	230,647
May 15, 2025	18.68	18.69	18.64	18.68	18.61	0.11%	400,223
May 14, 2025	18.64	18.67	18.63	18.66	18.59	0.08%	210,850
May 13, 2025	18.66	18.67	18.64	18.65	18.57	-0.03%	158,040
May 12, 2025	18.63	18.69	18.60	18.65	18.58	0.43%	318,473
May 9, 2025	18.55	18.59	18.55	18.57	18.50	-0.16%	118,197
May 8, 2025	18.57	18.60	18.51	18.60	18.53	0.32%	343,440
May 7, 2025	18.53	18.54	18.49	18.54	18.47	0.22%	332,859
May 6, 2025	18.48	18.52	18.48	18.50	18.43	-0.11%	134,666
May 5, 2025	18.47	18.52	18.46	18.52	18.45	0.22%	261,431
May 2, 2025	18.47	18.49	18.46	18.48	18.41	-	84,346
May 1, 2025	18.47	18.50	18.44	18.48	18.41	-0.11%	219,516
Apr 30, 2025	18.51	18.54	18.49	18.50	18.36	-0.32%	257,578
Apr 29, 2025	18.53	18.56	18.52	18.56	18.41	0.38%	223,935
Apr 28, 2025	18.55	18.55	18.45	18.49	18.35	-0.22%	692,118
Apr 25, 2025	18.53	18.56	18.50	18.53	18.39	-0.22%	301,495
Apr 24, 2025	18.49	18.58	18.47	18.57	18.42	0.32%	913,142
Apr 23, 2025	18.50	18.53	18.45	18.51	18.37	0.60%	568,191
Apr 22, 2025	18.40	18.41	18.37	18.40	18.26	0.11%	167,106
Apr 21, 2025	18.40	18.41	18.36	18.38	18.24	-0.14%	206,799
Apr 17, 2025	18.38	18.42	18.36	18.41	18.26	0.19%	134,747
Apr 16, 2025	18.33	18.38	18.32	18.37	18.23	0.05%	345,952
Apr 15, 2025	18.31	18.37	18.31	18.36	18.22	0.30%	240,405
Apr 14, 2025	18.26	18.32	18.24	18.31	18.16	0.30%	198,208
Apr 11, 2025	18.18	18.27	18.15	18.25	18.11	0.22%	171,929
Apr 10, 2025	18.27	18.38	18.16	18.21	18.07	-0.38%	416,727
Apr 9, 2025	18.11	18.31	18.06	18.28	18.14	-0.11%	275,775
Apr 8, 2025	18.29	18.36	18.20	18.30	18.16	0.27%	354,405
Apr 7, 2025	18.33	18.45	18.11	18.25	18.11	-0.38%	378,060
Apr 4, 2025	18.43	18.48	18.32	18.32	18.18	-1.24%	237,868
Apr 3, 2025	18.58	18.60	18.53	18.55	18.41	-0.59%	261,026
Apr 2, 2025	18.65	18.67	18.62	18.66	18.51	0.16%	177,176
Apr 1, 2025	18.65	18.66	18.60	18.63	18.48	-0.37%	410,364
Mar 31, 2025	18.69	18.73	18.69	18.70	18.48	-0.13%	514,250
Mar 28, 2025	18.73	18.73	18.72	18.73	18.51	0.03%	162,535
Mar 27, 2025	18.73	18.73	18.69	18.72	18.50	-0.05%	145,876

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.