Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
18.73
-0.02 (-0.11%)
At close: Jun 6, 2025, 4:00 PM
18.73
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
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 |