Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.02
+0.04 (0.18%)
At close: Sep 5, 2025, 4:00 PM
19.02
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.00 | 19.02 | 18.98 | 19.02 | 19.02 | 0.18% | 145,220 |
| Sep 4, 2025 | 18.95 | 19.00 | 18.93 | 18.99 | 18.99 | 0.08% | 207,193 |
| Sep 3, 2025 | 18.93 | 19.08 | 18.92 | 18.97 | 18.97 | 0.16% | 182,491 |
| Sep 2, 2025 | 18.95 | 18.95 | 18.91 | 18.94 | 18.94 | -0.53% | 126,382 |
| Aug 29, 2025 | 19.01 | 19.05 | 19.01 | 19.04 | 18.96 | 0.03% | 308,165 |
| Aug 28, 2025 | 19.01 | 19.04 | 19.00 | 19.04 | 18.96 | 0.08% | 191,723 |
| Aug 27, 2025 | 18.99 | 19.03 | 18.99 | 19.02 | 18.94 | 0.11% | 147,298 |
| Aug 26, 2025 | 19.00 | 19.04 | 18.98 | 19.00 | 18.92 | 0.05% | 350,499 |
| Aug 25, 2025 | 19.01 | 19.03 | 18.98 | 18.99 | 18.91 | -0.21% | 229,037 |
| Aug 22, 2025 | 19.00 | 19.05 | 18.98 | 19.03 | 18.95 | 0.21% | 286,625 |
| Aug 21, 2025 | 18.96 | 19.00 | 18.94 | 18.99 | 18.91 | 0.11% | 192,103 |
| Aug 20, 2025 | 18.97 | 19.10 | 18.96 | 18.97 | 18.89 | -0.11% | 472,422 |
| Aug 19, 2025 | 18.98 | 19.00 | 18.97 | 18.99 | 18.91 | 0.05% | 127,445 |
| Aug 18, 2025 | 18.96 | 18.98 | 18.96 | 18.98 | 18.90 | -0.05% | 150,078 |
| Aug 15, 2025 | 18.97 | 18.99 | 18.95 | 18.99 | 18.91 | 0.16% | 172,703 |
| Aug 14, 2025 | 18.94 | 18.97 | 18.94 | 18.96 | 18.88 | - | 253,353 |
| Aug 13, 2025 | 18.95 | 18.98 | 18.94 | 18.96 | 18.88 | 0.21% | 258,003 |
| Aug 12, 2025 | 18.92 | 18.94 | 18.91 | 18.92 | 18.85 | 0.06% | 136,207 |
| Aug 11, 2025 | 18.91 | 18.93 | 18.90 | 18.91 | 18.83 | 0.03% | 172,565 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.90 | 18.91 | 18.83 | 0.13% | 90,971 |
| Aug 7, 2025 | 18.89 | 18.94 | 18.77 | 18.88 | 18.80 | -0.11% | 580,995 |
| Aug 6, 2025 | 18.89 | 18.90 | 18.88 | 18.90 | 18.82 | 0.13% | 250,170 |
| Aug 5, 2025 | 18.88 | 18.89 | 18.86 | 18.88 | 18.80 | 0.08% | 209,217 |
| Aug 4, 2025 | 18.88 | 18.89 | 18.77 | 18.86 | 18.78 | -0.05% | 387,434 |
| Aug 1, 2025 | 18.88 | 18.89 | 18.87 | 18.87 | 18.79 | -0.32% | 191,297 |
| Jul 31, 2025 | 18.95 | 18.96 | 18.93 | 18.93 | 18.78 | - | 145,666 |
| Jul 30, 2025 | 18.93 | 19.00 | 18.93 | 18.93 | 18.78 | -0.26% | 195,544 |
| Jul 29, 2025 | 18.93 | 18.98 | 18.93 | 18.98 | 18.83 | 0.21% | 215,891 |
| Jul 28, 2025 | 18.93 | 18.95 | 18.92 | 18.94 | 18.79 | -0.11% | 237,930 |
| Jul 25, 2025 | 18.91 | 18.97 | 18.91 | 18.96 | 18.81 | 0.21% | 100,222 |
| Jul 24, 2025 | 18.91 | 18.97 | 18.90 | 18.92 | 18.77 | 0.16% | 143,260 |
| Jul 23, 2025 | 18.90 | 18.92 | 18.88 | 18.89 | 18.74 | -0.11% | 124,968 |
| Jul 22, 2025 | 18.90 | 18.94 | 18.88 | 18.91 | 18.76 | 0.16% | 103,765 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.85 | 18.88 | 18.73 | -0.05% | 265,372 |
| Jul 18, 2025 | 18.89 | 18.90 | 18.87 | 18.89 | 18.74 | - | 96,345 |
| Jul 17, 2025 | 18.89 | 18.89 | 18.87 | 18.89 | 18.74 | 0.03% | 149,073 |
| Jul 16, 2025 | 18.87 | 18.90 | 18.87 | 18.89 | 18.73 | -0.08% | 153,773 |
| Jul 15, 2025 | 18.91 | 18.92 | 18.89 | 18.90 | 18.75 | -0.21% | 187,432 |
| Jul 14, 2025 | 18.92 | 18.96 | 18.90 | 18.94 | 18.79 | 0.11% | 127,426 |
| Jul 11, 2025 | 18.91 | 18.92 | 18.90 | 18.92 | 18.77 | - | 119,305 |
| Jul 10, 2025 | 18.91 | 18.94 | 18.89 | 18.92 | 18.77 | 0.11% | 190,833 |
| Jul 9, 2025 | 18.91 | 18.93 | 18.88 | 18.90 | 18.75 | - | 301,578 |
| Jul 8, 2025 | 18.90 | 18.93 | 18.90 | 18.90 | 18.75 | -0.05% | 99,538 |
| Jul 7, 2025 | 18.93 | 19.01 | 18.90 | 18.91 | 18.76 | - | 194,050 |
| Jul 3, 2025 | 18.90 | 18.92 | 18.88 | 18.91 | 18.76 | - | 141,416 |
| Jul 2, 2025 | 18.89 | 18.92 | 18.88 | 18.91 | 18.76 | 0.11% | 259,218 |
| Jul 1, 2025 | 18.88 | 18.90 | 18.86 | 18.89 | 18.74 | -0.42% | 349,399 |
| Jun 30, 2025 | 18.92 | 18.97 | 18.91 | 18.97 | 18.74 | 0.32% | 272,988 |
| Jun 27, 2025 | 18.91 | 18.93 | 18.90 | 18.91 | 18.68 | 0.07% | 165,072 |
| Jun 26, 2025 | 18.89 | 18.91 | 18.88 | 18.90 | 18.67 | -0.02% | 239,524 |