Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.07
+0.02 (0.10%)
Oct 3, 2025, 4:00 PM EDT - Market closed
PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.08 | 19.09 | 19.06 | 19.07 | 19.07 | 0.10% | 184,819 |
| Oct 2, 2025 | 19.06 | 19.08 | 19.04 | 19.05 | 19.05 | 0.05% | 332,354 |
| Oct 1, 2025 | 19.06 | 19.08 | 19.04 | 19.04 | 19.04 | -0.52% | 227,401 |
| Sep 30, 2025 | 19.15 | 19.15 | 19.10 | 19.14 | 19.06 | - | 297,177 |
| Sep 29, 2025 | 19.14 | 19.18 | 19.13 | 19.14 | 19.06 | 0.10% | 328,514 |
| Sep 26, 2025 | 19.12 | 19.15 | 19.12 | 19.12 | 19.04 | - | 354,200 |
| Sep 25, 2025 | 19.13 | 19.15 | 19.11 | 19.12 | 19.04 | -0.16% | 306,385 |
| Sep 24, 2025 | 19.12 | 19.18 | 19.12 | 19.15 | 19.07 | 0.21% | 227,957 |
| Sep 23, 2025 | 19.16 | 19.17 | 19.11 | 19.11 | 19.03 | -0.26% | 236,334 |
| Sep 22, 2025 | 19.16 | 19.17 | 19.15 | 19.16 | 19.08 | - | 127,544 |
| Sep 19, 2025 | 19.16 | 19.18 | 19.15 | 19.16 | 19.08 | 0.16% | 444,569 |
| Sep 18, 2025 | 19.13 | 19.16 | 19.11 | 19.13 | 19.05 | 0.21% | 258,841 |
| Sep 17, 2025 | 19.13 | 19.15 | 19.09 | 19.09 | 19.01 | -0.26% | 214,423 |
| Sep 16, 2025 | 19.12 | 19.14 | 19.11 | 19.14 | 19.06 | 0.16% | 186,159 |
| Sep 15, 2025 | 19.11 | 19.14 | 19.11 | 19.11 | 19.03 | 0.10% | 224,777 |
| Sep 12, 2025 | 19.07 | 19.11 | 19.07 | 19.09 | 19.01 | 0.16% | 109,904 |
| Sep 11, 2025 | 19.05 | 19.09 | 19.05 | 19.06 | 18.98 | 0.05% | 311,427 |
| Sep 10, 2025 | 19.04 | 19.05 | 19.01 | 19.05 | 18.97 | 0.37% | 358,803 |
| Sep 9, 2025 | 19.03 | 19.03 | 18.98 | 18.98 | 18.90 | -0.11% | 219,464 |
| Sep 8, 2025 | 19.00 | 19.02 | 18.99 | 19.00 | 18.92 | -0.11% | 198,983 |
| Sep 5, 2025 | 19.00 | 19.02 | 18.98 | 19.02 | 18.94 | 0.18% | 145,220 |
| Sep 4, 2025 | 18.95 | 19.00 | 18.93 | 18.99 | 18.91 | 0.08% | 207,193 |
| Sep 3, 2025 | 18.93 | 19.08 | 18.92 | 18.97 | 18.89 | 0.16% | 182,491 |
| Sep 2, 2025 | 18.95 | 18.95 | 18.91 | 18.94 | 18.86 | -0.53% | 126,382 |
| Aug 29, 2025 | 19.01 | 19.05 | 19.01 | 19.04 | 18.88 | 0.03% | 308,165 |
| Aug 28, 2025 | 19.01 | 19.04 | 19.00 | 19.04 | 18.88 | 0.08% | 191,723 |
| Aug 27, 2025 | 18.99 | 19.03 | 18.99 | 19.02 | 18.86 | 0.11% | 147,298 |
| Aug 26, 2025 | 19.00 | 19.04 | 18.98 | 19.00 | 18.84 | 0.05% | 350,499 |
| Aug 25, 2025 | 19.01 | 19.03 | 18.98 | 18.99 | 18.83 | -0.21% | 229,037 |
| Aug 22, 2025 | 19.00 | 19.05 | 18.98 | 19.03 | 18.87 | 0.21% | 286,625 |
| Aug 21, 2025 | 18.96 | 19.00 | 18.94 | 18.99 | 18.83 | 0.11% | 192,103 |
| Aug 20, 2025 | 18.97 | 19.10 | 18.96 | 18.97 | 18.81 | -0.11% | 472,422 |
| Aug 19, 2025 | 18.98 | 19.00 | 18.97 | 18.99 | 18.83 | 0.05% | 127,445 |
| Aug 18, 2025 | 18.96 | 18.98 | 18.96 | 18.98 | 18.82 | -0.05% | 150,078 |
| Aug 15, 2025 | 18.97 | 18.99 | 18.95 | 18.99 | 18.83 | 0.16% | 172,703 |
| Aug 14, 2025 | 18.94 | 18.97 | 18.94 | 18.96 | 18.80 | - | 253,353 |
| Aug 13, 2025 | 18.95 | 18.98 | 18.94 | 18.96 | 18.80 | 0.21% | 258,003 |
| Aug 12, 2025 | 18.92 | 18.94 | 18.91 | 18.92 | 18.77 | 0.06% | 136,207 |
| Aug 11, 2025 | 18.91 | 18.93 | 18.90 | 18.91 | 18.76 | 0.03% | 172,565 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.90 | 18.91 | 18.75 | 0.13% | 90,971 |
| Aug 7, 2025 | 18.89 | 18.94 | 18.77 | 18.88 | 18.73 | -0.11% | 580,995 |
| Aug 6, 2025 | 18.89 | 18.90 | 18.88 | 18.90 | 18.75 | 0.13% | 250,170 |
| Aug 5, 2025 | 18.88 | 18.89 | 18.86 | 18.88 | 18.72 | 0.08% | 209,217 |
| Aug 4, 2025 | 18.88 | 18.89 | 18.77 | 18.86 | 18.71 | -0.05% | 387,434 |
| Aug 1, 2025 | 18.88 | 18.89 | 18.87 | 18.87 | 18.72 | -0.32% | 191,297 |
| Jul 31, 2025 | 18.95 | 18.96 | 18.93 | 18.93 | 18.70 | - | 145,666 |
| Jul 30, 2025 | 18.93 | 19.00 | 18.93 | 18.93 | 18.70 | -0.26% | 195,544 |
| Jul 29, 2025 | 18.93 | 18.98 | 18.93 | 18.98 | 18.75 | 0.21% | 215,891 |
| Jul 28, 2025 | 18.93 | 18.95 | 18.92 | 18.94 | 18.71 | -0.11% | 237,930 |
| Jul 25, 2025 | 18.91 | 18.97 | 18.91 | 18.96 | 18.73 | 0.21% | 100,222 |