Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.12
+0.04 (0.21%)
Jan 9, 2026, 4:00 PM EST - Market closed
PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.09 | 19.13 | 19.09 | 19.12 | 19.12 | 0.19% | 912,684 |
| Jan 8, 2026 | 19.09 | 19.10 | 19.08 | 19.08 | 19.08 | 0.02% | 324,379 |
| Jan 7, 2026 | 19.10 | 19.11 | 19.08 | 19.08 | 19.08 | -0.10% | 292,073 |
| Jan 6, 2026 | 19.09 | 19.11 | 19.07 | 19.10 | 19.10 | 0.10% | 569,283 |
| Jan 5, 2026 | 19.08 | 19.10 | 19.08 | 19.08 | 19.08 | -0.05% | 353,830 |
| Jan 2, 2026 | 19.08 | 19.10 | 19.04 | 19.09 | 19.09 | 0.10% | 328,500 |
| Dec 31, 2025 | 19.06 | 19.08 | 19.03 | 19.07 | 19.07 | 0.10% | 361,818 |
| Dec 30, 2025 | 19.07 | 19.08 | 19.03 | 19.05 | 19.05 | -0.05% | 283,010 |
| Dec 29, 2025 | 19.08 | 19.09 | 19.05 | 19.06 | 19.06 | -0.50% | 209,093 |
| Dec 26, 2025 | 19.17 | 19.17 | 19.14 | 19.16 | 19.07 | 0.03% | 253,739 |
| Dec 24, 2025 | 19.13 | 19.15 | 19.12 | 19.15 | 19.07 | 0.31% | 89,474 |
| Dec 23, 2025 | 19.10 | 19.13 | 19.09 | 19.09 | 19.01 | -0.26% | 219,596 |
| Dec 22, 2025 | 19.13 | 19.14 | 19.09 | 19.14 | 19.06 | 0.31% | 290,787 |
| Dec 19, 2025 | 19.10 | 19.12 | 19.08 | 19.08 | 19.00 | -0.03% | 177,576 |
| Dec 18, 2025 | 19.09 | 19.09 | 19.06 | 19.09 | 19.00 | 0.03% | 226,361 |
| Dec 17, 2025 | 19.07 | 19.08 | 19.06 | 19.08 | 19.00 | - | 182,093 |
| Dec 16, 2025 | 19.06 | 19.08 | 19.06 | 19.08 | 19.00 | 0.16% | 219,522 |
| Dec 15, 2025 | 19.07 | 19.07 | 19.04 | 19.05 | 18.97 | 0.16% | 158,750 |
| Dec 12, 2025 | 19.07 | 19.08 | 19.01 | 19.02 | 18.94 | -0.26% | 431,828 |
| Dec 11, 2025 | 19.06 | 19.07 | 19.05 | 19.07 | 18.99 | 0.10% | 226,737 |
| Dec 10, 2025 | 19.04 | 19.08 | 19.03 | 19.05 | 18.97 | 0.16% | 229,101 |
| Dec 9, 2025 | 19.05 | 19.06 | 19.02 | 19.02 | 18.94 | -0.16% | 175,496 |
| Dec 8, 2025 | 19.03 | 19.05 | 19.02 | 19.05 | 18.97 | 0.08% | 167,465 |
| Dec 5, 2025 | 19.06 | 19.06 | 19.03 | 19.04 | 18.95 | -0.18% | 148,539 |
| Dec 4, 2025 | 19.07 | 19.07 | 19.04 | 19.07 | 18.99 | 0.21% | 222,126 |
| Dec 3, 2025 | 19.04 | 19.06 | 19.01 | 19.03 | 18.95 | -0.10% | 271,253 |
| Dec 2, 2025 | 19.03 | 19.05 | 19.03 | 19.05 | 18.97 | 0.26% | 387,169 |
| Dec 1, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.92 | -0.68% | 160,768 |
| Nov 28, 2025 | 19.16 | 19.16 | 19.11 | 19.13 | 18.96 | 0.05% | 68,100 |
| Nov 26, 2025 | 19.09 | 19.12 | 19.08 | 19.12 | 18.95 | 0.26% | 183,938 |
| Nov 25, 2025 | 19.05 | 19.08 | 19.04 | 19.07 | 18.90 | 0.10% | 250,975 |
| Nov 24, 2025 | 19.02 | 19.05 | 19.00 | 19.05 | 18.88 | 0.16% | 267,585 |
| Nov 21, 2025 | 19.03 | 19.04 | 19.00 | 19.02 | 18.85 | - | 151,777 |
| Nov 20, 2025 | 19.05 | 19.05 | 18.99 | 19.02 | 18.85 | - | 340,561 |
| Nov 19, 2025 | 19.01 | 19.03 | 19.00 | 19.02 | 18.85 | 0.16% | 223,022 |
| Nov 18, 2025 | 19.03 | 19.05 | 18.99 | 18.99 | 18.82 | -0.21% | 191,801 |
| Nov 17, 2025 | 19.06 | 19.06 | 19.03 | 19.03 | 18.86 | -0.26% | 160,065 |
| Nov 14, 2025 | 19.05 | 19.08 | 19.03 | 19.08 | 18.91 | 0.37% | 348,555 |
| Nov 13, 2025 | 19.07 | 19.08 | 19.01 | 19.01 | 18.84 | -0.26% | 282,546 |
| Nov 12, 2025 | 19.07 | 19.08 | 19.06 | 19.06 | 18.89 | -0.07% | 161,482 |
| Nov 11, 2025 | 19.07 | 19.09 | 19.05 | 19.07 | 18.91 | -0.14% | 187,641 |
| Nov 10, 2025 | 19.06 | 19.10 | 19.04 | 19.10 | 18.93 | 0.42% | 166,977 |
| Nov 7, 2025 | 19.04 | 19.04 | 19.02 | 19.02 | 18.85 | -0.21% | 166,210 |
| Nov 6, 2025 | 19.06 | 19.12 | 19.04 | 19.06 | 18.89 | 0.16% | 271,661 |
| Nov 5, 2025 | 19.05 | 19.06 | 18.98 | 19.03 | 18.86 | 0.11% | 283,115 |
| Nov 4, 2025 | 19.04 | 19.06 | 19.00 | 19.01 | 18.84 | -0.11% | 183,758 |
| Nov 3, 2025 | 19.15 | 19.15 | 19.03 | 19.03 | 18.86 | -0.83% | 104,998 |
| Oct 31, 2025 | 19.17 | 19.19 | 19.15 | 19.19 | 18.94 | 0.21% | 146,610 |
| Oct 30, 2025 | 19.16 | 19.18 | 19.15 | 19.15 | 18.90 | -0.21% | 179,568 |
| Oct 29, 2025 | 19.22 | 19.22 | 19.04 | 19.19 | 18.94 | -0.36% | 165,762 |