Principal Spectrum Preferred Secs Active ETF (PREF)

PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	18.87	18.87	18.84	18.85	18.85	-0.08%	201,554
Aug 7, 2026	18.86	18.89	18.86	18.86	18.86	0.16%	176,537
Aug 6, 2026	18.84	18.87	18.83	18.83	18.83	-0.20%	198,132
Aug 5, 2026	18.86	18.88	18.86	18.87	18.87	0.10%	177,312
Aug 4, 2026	18.84	18.86	18.84	18.85	18.85	0.16%	218,080
Aug 3, 2026	18.78	18.82	18.78	18.82	18.82	0.15%	149,280
Jul 31, 2026	18.89	18.89	18.86	18.88	18.79	0.08%	119,634
Jul 30, 2026	18.85	18.87	18.82	18.87	18.78	0.11%	123,049
Jul 29, 2026	18.85	18.90	18.85	18.85	18.76	-0.19%	194,262
Jul 28, 2026	18.86	18.89	18.85	18.88	18.79	0.11%	180,269
Jul 27, 2026	18.87	18.90	18.86	18.86	18.77	-0.08%	146,728
Jul 24, 2026	18.86	18.88	18.85	18.88	18.79	0.03%	318,318
Jul 23, 2026	18.90	18.90	18.86	18.87	18.78	-0.32%	303,558
Jul 22, 2026	18.95	18.95	18.93	18.93	18.84	-	175,564
Jul 21, 2026	18.95	18.96	18.93	18.93	18.84	-0.11%	197,063
Jul 20, 2026	18.97	18.97	18.94	18.95	18.86	-0.05%	258,048
Jul 17, 2026	18.97	18.97	18.95	18.96	18.87	-	181,700
Jul 16, 2026	18.95	18.97	18.93	18.96	18.87	0.05%	226,253
Jul 15, 2026	18.94	18.96	18.93	18.95	18.86	0.11%	364,428
Jul 14, 2026	18.96	18.96	18.93	18.93	18.84	-0.03%	314,067
Jul 13, 2026	18.94	18.96	18.93	18.94	18.85	-0.16%	182,445
Jul 10, 2026	18.97	18.98	18.95	18.97	18.88	-0.05%	135,668
Jul 9, 2026	18.95	18.98	18.94	18.98	18.89	0.18%	242,574
Jul 8, 2026	18.95	18.97	18.93	18.94	18.85	-0.21%	161,295
Jul 7, 2026	18.98	19.00	18.96	18.98	18.89	-0.11%	233,697
Jul 6, 2026	19.01	19.03	18.99	19.00	18.91	0.08%	251,435
Jul 2, 2026	18.99	19.00	18.93	18.99	18.90	0.03%	332,131
Jul 1, 2026	18.97	18.99	18.96	18.98	18.89	0.02%	303,231
Jun 30, 2026	19.07	19.15	19.05	19.06	18.89	0.05%	175,677
Jun 29, 2026	19.04	19.07	19.02	19.05	18.88	0.11%	365,880
Jun 26, 2026	19.04	19.09	19.02	19.03	18.86	-0.03%	221,314
Jun 25, 2026	19.04	19.05	19.02	19.04	18.86	-0.08%	148,627
Jun 24, 2026	19.01	19.05	19.01	19.05	18.88	0.21%	177,200
Jun 23, 2026	19.00	19.04	18.99	19.01	18.84	-0.05%	227,095
Jun 22, 2026	19.03	19.04	19.00	19.02	18.85	-0.03%	298,110
Jun 18, 2026	19.02	19.04	19.01	19.03	18.85	0.18%	201,782
Jun 17, 2026	19.02	19.02	18.98	18.99	18.82	-0.16%	243,254
Jun 16, 2026	19.02	19.04	19.01	19.02	18.85	-	243,551
Jun 15, 2026	19.02	19.03	19.00	19.02	18.85	0.21%	187,150
Jun 12, 2026	18.97	18.99	18.95	18.98	18.81	0.11%	249,654
Jun 11, 2026	18.92	18.97	18.92	18.96	18.79	0.32%	416,438
Jun 10, 2026	18.92	18.93	18.90	18.90	18.73	-0.21%	165,616
Jun 9, 2026	18.93	18.96	18.91	18.94	18.77	0.05%	177,723
Jun 8, 2026	18.93	18.95	18.91	18.93	18.76	-	184,659
Jun 5, 2026	18.95	18.97	18.92	18.93	18.76	-0.21%	256,673
Jun 4, 2026	18.96	18.98	18.96	18.97	18.80	0.03%	172,299
Jun 3, 2026	18.97	18.99	18.96	18.97	18.79	-0.13%	215,613
Jun 2, 2026	18.97	19.00	18.97	18.99	18.82	0.16%	199,010
Jun 1, 2026	18.95	18.98	18.94	18.96	18.79	-0.03%	142,235
May 29, 2026	19.04	19.06	19.04	19.05	18.79	0.08%	212,082

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 11, 2026

Data Sources Report a data error

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.