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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.7318.7618.7218.75--0.03%124,774
Jun 5, 202518.7518.7518.7218.7518.750.16%104,788
Jun 4, 202518.7218.7818.7218.7218.72-281,212
Jun 3, 202518.7118.7218.6818.7218.720.16%128,313
Jun 2, 202518.6818.7018.6618.6918.69-0.32%105,376
May 30, 202518.7418.7718.7218.7518.68-0.05%279,610
May 29, 202518.7418.7618.7118.7618.690.11%339,684
May 28, 202518.7318.7518.7118.7418.670.11%197,681
May 27, 202518.6918.8218.6818.7218.650.32%289,997
May 23, 202518.6618.6918.6418.6618.590.16%244,646
May 22, 202518.6718.6918.6318.6318.56-0.27%202,090
May 21, 202518.7018.7218.6618.6818.61-0.11%195,113
May 20, 202518.7118.7218.6818.7018.63-0.05%202,439
May 19, 202518.7118.7118.6818.7118.64-0.05%403,793
May 16, 202518.7318.7318.6918.7218.650.21%230,647
May 15, 202518.6818.6918.6418.6818.610.11%400,223
May 14, 202518.6418.6718.6318.6618.590.08%210,850
May 13, 202518.6618.6718.6418.6518.57-0.03%158,040
May 12, 202518.6318.6918.6018.6518.580.43%318,473
May 9, 202518.5518.5918.5518.5718.50-0.16%118,197
May 8, 202518.5718.6018.5118.6018.530.32%343,440
May 7, 202518.5318.5418.4918.5418.470.22%332,859
May 6, 202518.4818.5218.4818.5018.43-0.11%134,666
May 5, 202518.4718.5218.4618.5218.450.22%261,431
May 2, 202518.4718.4918.4618.4818.41-84,346
May 1, 202518.4718.5018.4418.4818.41-0.11%219,516
Apr 30, 202518.5118.5418.4918.5018.36-0.32%257,578
Apr 29, 202518.5318.5618.5218.5618.410.38%223,935
Apr 28, 202518.5518.5518.4518.4918.35-0.22%692,118
Apr 25, 202518.5318.5618.5018.5318.39-0.22%301,495
Apr 24, 202518.4918.5818.4718.5718.420.32%913,142
Apr 23, 202518.5018.5318.4518.5118.370.60%568,191
Apr 22, 202518.4018.4118.3718.4018.260.11%167,106
Apr 21, 202518.4018.4118.3618.3818.24-0.14%206,799
Apr 17, 202518.3818.4218.3618.4118.260.19%134,747
Apr 16, 202518.3318.3818.3218.3718.230.05%345,952
Apr 15, 202518.3118.3718.3118.3618.220.30%240,405
Apr 14, 202518.2618.3218.2418.3118.160.30%198,208
Apr 11, 202518.1818.2718.1518.2518.110.22%171,929
Apr 10, 202518.2718.3818.1618.2118.07-0.38%416,727
Apr 9, 202518.1118.3118.0618.2818.14-0.11%275,775
Apr 8, 202518.2918.3618.2018.3018.160.27%354,405
Apr 7, 202518.3318.4518.1118.2518.11-0.38%378,060
Apr 4, 202518.4318.4818.3218.3218.18-1.24%237,868
Apr 3, 202518.5818.6018.5318.5518.41-0.59%261,026
Apr 2, 202518.6518.6718.6218.6618.510.16%177,176
Apr 1, 202518.6518.6618.6018.6318.48-0.37%410,364
Mar 31, 202518.6918.7318.6918.7018.48-0.13%514,250
Mar 28, 202518.7318.7318.7218.7318.510.03%162,535
Mar 27, 202518.7318.7318.6918.7218.50-0.05%145,876