Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.05
-0.04 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
19.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.05 | 19.07 | 19.04 | 19.05 | - | -0.21% | 183,483 |
| Apr 27, 2026 | 19.07 | 19.12 | 19.06 | 19.09 | 19.09 | - | 189,966 |
| Apr 24, 2026 | 19.07 | 19.10 | 19.06 | 19.09 | 19.09 | 0.16% | 166,558 |
| Apr 23, 2026 | 19.06 | 19.09 | 19.04 | 19.06 | 19.06 | -0.05% | 169,850 |
| Apr 22, 2026 | 19.06 | 19.08 | 19.06 | 19.07 | 19.07 | -0.10% | 123,369 |
| Apr 21, 2026 | 19.06 | 19.10 | 19.04 | 19.09 | 19.09 | 0.05% | 234,878 |
| Apr 20, 2026 | 19.08 | 19.10 | 19.07 | 19.08 | 19.08 | -0.03% | 255,137 |
| Apr 17, 2026 | 19.06 | 19.11 | 19.06 | 19.09 | 19.09 | 0.24% | 212,352 |
| Apr 16, 2026 | 19.05 | 19.06 | 19.01 | 19.04 | 19.04 | 0.05% | 332,247 |
| Apr 15, 2026 | 19.04 | 19.07 | 19.03 | 19.03 | 19.03 | -0.08% | 468,178 |
| Apr 14, 2026 | 19.01 | 19.06 | 18.99 | 19.05 | 19.05 | 0.13% | 294,674 |
| Apr 13, 2026 | 19.01 | 19.04 | 18.96 | 19.02 | 19.02 | -0.11% | 213,516 |
| Apr 10, 2026 | 18.97 | 19.04 | 18.97 | 19.04 | 19.04 | 0.32% | 153,032 |
| Apr 9, 2026 | 18.97 | 19.02 | 18.94 | 18.98 | 18.98 | -0.11% | 182,330 |
| Apr 8, 2026 | 18.94 | 19.02 | 18.94 | 19.00 | 19.00 | 1.01% | 219,032 |
| Apr 7, 2026 | 18.82 | 18.84 | 18.75 | 18.81 | 18.81 | -0.11% | 140,145 |
| Apr 6, 2026 | 18.81 | 18.85 | 18.81 | 18.83 | 18.83 | -0.03% | 229,792 |
| Apr 2, 2026 | 18.77 | 18.84 | 18.77 | 18.84 | 18.84 | 0.21% | 154,783 |
| Apr 1, 2026 | 18.79 | 18.82 | 18.78 | 18.80 | 18.80 | -0.13% | 207,369 |
| Mar 31, 2026 | 18.80 | 18.91 | 18.80 | 18.82 | 18.74 | 0.48% | 611,701 |
| Mar 30, 2026 | 18.76 | 18.78 | 18.73 | 18.73 | 18.65 | 0.47% | 159,343 |
| Mar 27, 2026 | 18.69 | 18.75 | 18.64 | 18.64 | 18.56 | -0.37% | 170,249 |
| Mar 26, 2026 | 18.87 | 18.89 | 18.70 | 18.71 | 18.63 | -1.02% | 525,003 |
| Mar 25, 2026 | 18.89 | 18.92 | 18.89 | 18.91 | 18.82 | 0.29% | 121,766 |
| Mar 24, 2026 | 18.84 | 18.87 | 18.83 | 18.85 | 18.77 | -0.05% | 137,796 |
| Mar 23, 2026 | 18.84 | 18.89 | 18.84 | 18.86 | 18.78 | 0.27% | 326,797 |
| Mar 20, 2026 | 18.90 | 18.93 | 18.81 | 18.81 | 18.73 | -0.74% | 179,129 |
| Mar 19, 2026 | 18.94 | 18.96 | 18.92 | 18.95 | 18.87 | - | 236,669 |
| Mar 18, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.87 | -0.24% | 179,226 |
| Mar 17, 2026 | 18.97 | 19.00 | 18.97 | 19.00 | 18.91 | 0.13% | 218,220 |
| Mar 16, 2026 | 18.96 | 18.98 | 18.93 | 18.97 | 18.89 | 0.11% | 416,545 |
| Mar 13, 2026 | 18.98 | 19.01 | 18.94 | 18.95 | 18.87 | - | 225,943 |
| Mar 12, 2026 | 19.01 | 19.02 | 18.95 | 18.95 | 18.87 | -0.58% | 144,801 |
| Mar 11, 2026 | 19.05 | 19.07 | 19.02 | 19.06 | 18.97 | 0.05% | 213,012 |
| Mar 10, 2026 | 19.05 | 19.09 | 19.05 | 19.05 | 18.96 | 0.16% | 280,304 |
| Mar 9, 2026 | 18.98 | 19.08 | 18.97 | 19.02 | 18.94 | -0.26% | 241,503 |
| Mar 6, 2026 | 19.06 | 19.08 | 19.03 | 19.07 | 18.98 | -0.16% | 232,743 |
| Mar 5, 2026 | 19.10 | 19.11 | 19.07 | 19.10 | 19.01 | -0.03% | 215,569 |
| Mar 4, 2026 | 19.09 | 19.12 | 19.08 | 19.11 | 19.02 | 0.24% | 193,121 |
| Mar 3, 2026 | 19.05 | 19.08 | 19.03 | 19.06 | 18.97 | -0.16% | 273,750 |
| Mar 2, 2026 | 19.11 | 19.11 | 19.09 | 19.09 | 19.00 | -0.78% | 181,867 |
| Feb 27, 2026 | 19.26 | 19.27 | 19.22 | 19.24 | 19.07 | -0.10% | 143,876 |
| Feb 26, 2026 | 19.26 | 19.28 | 19.25 | 19.26 | 19.09 | - | 198,841 |
| Feb 25, 2026 | 19.26 | 19.28 | 19.25 | 19.26 | 19.09 | -0.10% | 176,638 |
| Feb 24, 2026 | 19.27 | 19.28 | 19.25 | 19.28 | 19.11 | 0.08% | 141,160 |
| Feb 23, 2026 | 19.27 | 19.28 | 19.26 | 19.27 | 19.10 | - | 132,390 |
| Feb 20, 2026 | 19.26 | 19.27 | 19.24 | 19.27 | 19.10 | 0.08% | 172,858 |
| Feb 19, 2026 | 19.24 | 19.25 | 19.23 | 19.25 | 19.08 | - | 174,213 |
| Feb 18, 2026 | 19.23 | 19.25 | 19.23 | 19.25 | 19.08 | 0.18% | 162,105 |
| Feb 17, 2026 | 19.32 | 19.32 | 19.20 | 19.22 | 19.05 | 0.13% | 209,841 |