Principal Spectrum Preferred Secs Active ETF (PREF)

PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.92	18.93	18.90	18.90	18.90	-0.21%	165,616
Jun 9, 2026	18.93	18.96	18.91	18.94	18.94	0.05%	177,723
Jun 8, 2026	18.93	18.95	18.91	18.93	18.93	-	184,659
Jun 5, 2026	18.95	18.97	18.92	18.93	18.93	-0.21%	256,673
Jun 4, 2026	18.96	18.98	18.96	18.97	18.97	0.03%	172,299
Jun 3, 2026	18.97	18.99	18.96	18.97	18.97	-0.13%	215,613
Jun 2, 2026	18.97	19.00	18.97	18.99	18.99	0.16%	199,010
Jun 1, 2026	18.95	18.98	18.94	18.96	18.96	-0.03%	142,235
May 29, 2026	19.04	19.06	19.04	19.05	18.97	0.08%	212,082
May 28, 2026	19.02	19.06	19.01	19.04	18.95	0.03%	204,585
May 27, 2026	19.02	19.04	19.00	19.03	18.95	0.11%	183,364
May 26, 2026	19.02	19.02	18.99	19.01	18.93	0.21%	163,169
May 22, 2026	18.97	18.99	18.94	18.97	18.89	0.18%	298,394
May 21, 2026	18.92	18.94	18.91	18.94	18.85	0.03%	291,201
May 20, 2026	18.87	18.93	18.87	18.93	18.85	0.16%	232,108
May 19, 2026	18.92	18.95	18.88	18.90	18.82	-0.21%	642,300
May 18, 2026	18.95	18.96	18.91	18.94	18.86	0.05%	362,204
May 15, 2026	18.95	18.97	18.93	18.93	18.85	-0.37%	187,328
May 14, 2026	18.99	19.00	18.97	19.00	18.92	-	209,739
May 13, 2026	18.97	19.01	18.95	19.00	18.92	0.11%	369,942
May 12, 2026	18.99	19.06	18.96	18.98	18.90	-0.21%	388,878
May 11, 2026	19.01	19.02	18.97	19.02	18.94	0.03%	349,691
May 8, 2026	19.01	19.02	19.00	19.02	18.93	0.13%	143,891
May 7, 2026	19.00	19.01	18.98	18.99	18.91	-0.05%	138,083
May 6, 2026	18.99	19.06	18.99	19.00	18.92	0.16%	269,711
May 5, 2026	18.95	18.99	18.95	18.97	18.89	0.11%	183,782
May 4, 2026	19.02	19.02	18.93	18.95	18.87	-0.11%	148,680
May 1, 2026	18.99	19.00	18.96	18.97	18.89	0.18%	156,545
Apr 30, 2026	19.03	19.06	19.02	19.02	18.85	-	181,719
Apr 29, 2026	19.04	19.06	19.02	19.02	18.85	-0.16%	251,779
Apr 28, 2026	19.05	19.07	19.04	19.05	18.88	-0.21%	183,489
Apr 27, 2026	19.07	19.12	19.06	19.09	18.92	-	189,966
Apr 24, 2026	19.07	19.10	19.06	19.09	18.92	0.16%	166,558
Apr 23, 2026	19.06	19.09	19.04	19.06	18.89	-0.05%	169,850
Apr 22, 2026	19.06	19.08	19.06	19.07	18.90	-0.10%	123,369
Apr 21, 2026	19.06	19.10	19.04	19.09	18.92	0.05%	234,878
Apr 20, 2026	19.08	19.10	19.07	19.08	18.91	-0.03%	255,137
Apr 17, 2026	19.06	19.11	19.06	19.09	18.92	0.24%	212,352
Apr 16, 2026	19.05	19.06	19.01	19.04	18.87	0.05%	332,247
Apr 15, 2026	19.04	19.07	19.03	19.03	18.86	-0.08%	468,178
Apr 14, 2026	19.01	19.06	18.99	19.05	18.88	0.13%	294,674
Apr 13, 2026	19.01	19.04	18.96	19.02	18.85	-0.11%	213,516
Apr 10, 2026	18.97	19.04	18.97	19.04	18.87	0.32%	153,032
Apr 9, 2026	18.97	19.02	18.94	18.98	18.81	-0.11%	182,330
Apr 8, 2026	18.94	19.02	18.94	19.00	18.83	1.01%	219,032
Apr 7, 2026	18.82	18.84	18.75	18.81	18.64	-0.11%	140,145
Apr 6, 2026	18.81	18.85	18.81	18.83	18.66	-0.03%	229,792
Apr 2, 2026	18.77	18.84	18.77	18.84	18.67	0.21%	154,783
Apr 1, 2026	18.79	18.82	18.78	18.80	18.63	0.31%	207,369
Mar 31, 2026	18.80	18.91	18.80	18.82	18.57	0.48%	611,701

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.