Principal Spectrum Preferred Secs Active ETF (PREF)

PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.88	18.89	18.87	18.87	18.87	-0.32%	191,234
Jul 31, 2025	18.95	18.96	18.93	18.93	18.85	-	145,666
Jul 30, 2025	18.93	19.00	18.93	18.93	18.85	-0.26%	195,544
Jul 29, 2025	18.93	18.98	18.93	18.98	18.90	0.21%	215,891
Jul 28, 2025	18.93	18.95	18.92	18.94	18.86	-0.11%	237,930
Jul 25, 2025	18.91	18.97	18.91	18.96	18.88	0.21%	100,222
Jul 24, 2025	18.91	18.97	18.90	18.92	18.84	0.16%	143,260
Jul 23, 2025	18.90	18.92	18.88	18.89	18.81	-0.11%	124,968
Jul 22, 2025	18.90	18.94	18.88	18.91	18.83	0.16%	103,765
Jul 21, 2025	18.90	18.90	18.85	18.88	18.80	-0.05%	265,372
Jul 18, 2025	18.89	18.90	18.87	18.89	18.81	-	96,345
Jul 17, 2025	18.89	18.89	18.87	18.89	18.81	0.03%	149,073
Jul 16, 2025	18.87	18.90	18.87	18.89	18.81	-0.08%	153,773
Jul 15, 2025	18.91	18.92	18.89	18.90	18.82	-0.21%	187,432
Jul 14, 2025	18.92	18.96	18.90	18.94	18.86	0.11%	127,426
Jul 11, 2025	18.91	18.92	18.90	18.92	18.84	-	119,305
Jul 10, 2025	18.91	18.94	18.89	18.92	18.84	0.11%	190,833
Jul 9, 2025	18.91	18.93	18.88	18.90	18.82	-	301,578
Jul 8, 2025	18.90	18.93	18.90	18.90	18.82	-0.05%	99,538
Jul 7, 2025	18.93	19.01	18.90	18.91	18.83	-	194,050
Jul 3, 2025	18.90	18.92	18.88	18.91	18.83	-	141,416
Jul 2, 2025	18.89	18.92	18.88	18.91	18.83	0.11%	259,218
Jul 1, 2025	18.88	18.90	18.86	18.89	18.81	-0.42%	349,399
Jun 30, 2025	18.92	18.97	18.91	18.97	18.82	0.32%	272,988
Jun 27, 2025	18.91	18.93	18.90	18.91	18.76	0.07%	165,072
Jun 26, 2025	18.89	18.91	18.88	18.90	18.74	-0.02%	239,524
Jun 25, 2025	18.86	18.92	18.86	18.90	18.75	0.11%	276,941
Jun 24, 2025	18.86	18.97	18.84	18.88	18.73	0.11%	336,395
Jun 23, 2025	18.84	18.88	18.82	18.86	18.71	-	472,683
Jun 20, 2025	18.85	18.89	18.82	18.86	18.71	0.16%	389,317
Jun 18, 2025	18.81	18.85	18.80	18.83	18.68	0.05%	664,945
Jun 17, 2025	18.80	18.82	18.78	18.82	18.67	0.11%	162,874
Jun 16, 2025	18.78	18.81	18.78	18.80	18.65	0.21%	96,250
Jun 13, 2025	18.79	18.79	18.76	18.76	18.61	-0.05%	124,489
Jun 12, 2025	18.77	18.79	18.76	18.77	18.62	0.05%	182,229
Jun 11, 2025	18.78	18.81	18.75	18.76	18.61	-0.11%	229,497
Jun 10, 2025	18.78	18.87	18.74	18.78	18.63	0.05%	195,756
Jun 9, 2025	18.74	18.77	18.73	18.77	18.62	0.21%	142,243
Jun 6, 2025	18.73	18.76	18.72	18.73	18.58	-0.11%	136,388
Jun 5, 2025	18.75	18.75	18.72	18.75	18.60	0.16%	104,788
Jun 4, 2025	18.72	18.78	18.72	18.72	18.57	-	281,212
Jun 3, 2025	18.71	18.72	18.68	18.72	18.57	0.16%	128,313
Jun 2, 2025	18.68	18.70	18.66	18.69	18.54	-0.32%	105,376
May 30, 2025	18.74	18.77	18.72	18.75	18.53	-0.05%	279,610
May 29, 2025	18.74	18.76	18.71	18.76	18.54	0.11%	339,684
May 28, 2025	18.73	18.75	18.71	18.74	18.52	0.11%	197,681
May 27, 2025	18.69	18.82	18.68	18.72	18.50	0.32%	289,997
May 23, 2025	18.66	18.69	18.64	18.66	18.44	0.16%	244,646
May 22, 2025	18.67	18.69	18.63	18.63	18.41	-0.27%	202,090
May 21, 2025	18.70	18.72	18.66	18.68	18.46	-0.11%	195,113

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.