PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.73
+0.03 (0.05%)
Jul 8, 2025, 4:00 PM - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 50.73 | 50.81 | 50.73 | 50.73 | 50.73 | 0.05% | 3,478 |
| Jul 7, 2025 | 51.19 | 51.19 | 50.68 | 50.70 | 50.70 | -0.21% | 12,210 |
| Jul 3, 2025 | 51.14 | 51.14 | 50.81 | 50.81 | 50.81 | 0.01% | 4,427 |
| Jul 2, 2025 | 50.84 | 50.85 | 50.67 | 50.80 | 50.80 | -0.02% | 8,340 |
| Jul 1, 2025 | 50.73 | 50.88 | 50.73 | 50.81 | 50.81 | -0.31% | 59,796 |
| Jun 30, 2025 | 50.63 | 51.06 | 50.63 | 50.97 | 50.73 | 0.39% | 50,102 |
| Jun 27, 2025 | 50.76 | 50.86 | 50.76 | 50.77 | 50.53 | 0.03% | 10,266 |
| Jun 26, 2025 | 50.66 | 50.83 | 50.66 | 50.76 | 50.52 | 0.12% | 6,978 |
| Jun 25, 2025 | 50.66 | 50.70 | 50.66 | 50.70 | 50.46 | 0.07% | 1,889 |
| Jun 24, 2025 | 50.61 | 50.72 | 50.58 | 50.66 | 50.42 | 0.12% | 13,342 |
| Jun 23, 2025 | 50.64 | 50.64 | 50.52 | 50.60 | 50.36 | 0.21% | 3,336 |
| Jun 20, 2025 | 50.37 | 50.52 | 50.37 | 50.50 | 50.26 | 0.08% | 2,744 |
| Jun 18, 2025 | 50.48 | 50.55 | 50.41 | 50.46 | 50.22 | -0.03% | 3,358 |
| Jun 17, 2025 | 50.40 | 50.51 | 50.37 | 50.47 | 50.23 | 0.21% | 3,203 |
| Jun 16, 2025 | 50.44 | 50.44 | 50.34 | 50.37 | 50.13 | 0.09% | 1,751 |
| Jun 13, 2025 | 50.44 | 50.44 | 50.32 | 50.32 | 50.09 | -0.29% | 2,390 |
| Jun 12, 2025 | 50.43 | 50.47 | 50.43 | 50.47 | 50.23 | 0.14% | 3,131 |
| Jun 11, 2025 | 50.37 | 50.40 | 50.36 | 50.40 | 50.16 | 0.20% | 2,250 |
| Jun 10, 2025 | 50.34 | 50.36 | 50.24 | 50.30 | 50.06 | 0.06% | 4,086 |
| Jun 9, 2025 | 50.24 | 50.32 | 50.18 | 50.27 | 50.03 | 0.17% | 5,950 |
| Jun 6, 2025 | 50.25 | 50.25 | 50.19 | 50.19 | 49.95 | -0.14% | 2,866 |
| Jun 5, 2025 | 50.29 | 50.31 | 50.21 | 50.26 | 50.02 | 0.08% | 7,475 |
| Jun 4, 2025 | 50.34 | 50.34 | 50.14 | 50.22 | 49.98 | 0.51% | 4,820 |
| Jun 3, 2025 | 50.04 | 50.06 | 49.96 | 49.96 | 49.73 | -0.03% | 3,163 |
| Jun 2, 2025 | 49.93 | 49.99 | 49.91 | 49.98 | 49.74 | -0.57% | 8,630 |
| May 30, 2025 | 50.16 | 50.26 | 50.15 | 50.26 | 49.79 | 0.12% | 3,636 |
| May 29, 2025 | 49.94 | 50.20 | 49.94 | 50.20 | 49.73 | 0.25% | 6,545 |
| May 28, 2025 | 50.12 | 50.13 | 50.05 | 50.08 | 49.60 | 0.03% | 7,443 |
| May 27, 2025 | 50.01 | 50.07 | 49.96 | 50.06 | 49.59 | 0.39% | 21,700 |
| May 23, 2025 | 50.19 | 50.19 | 49.80 | 49.87 | 49.39 | 0.01% | 7,139 |
| May 22, 2025 | 49.75 | 49.90 | 49.62 | 49.86 | 49.39 | - | 9,902 |
| May 21, 2025 | 49.94 | 50.02 | 49.86 | 49.86 | 49.39 | -0.36% | 9,026 |
| May 20, 2025 | 50.11 | 50.11 | 50.02 | 50.04 | 49.57 | -0.08% | 3,956 |
| May 19, 2025 | 50.02 | 50.08 | 50.02 | 50.08 | 49.61 | -0.09% | 2,730 |
| May 16, 2025 | 50.09 | 50.17 | 50.09 | 50.13 | 49.65 | 0.21% | 4,131 |
| May 15, 2025 | 49.92 | 50.03 | 49.92 | 50.02 | 49.55 | 0.14% | 3,402 |
| May 14, 2025 | 50.03 | 50.03 | 49.94 | 49.95 | 49.48 | -0.04% | 3,583 |
| May 13, 2025 | 50.00 | 50.02 | 49.92 | 49.97 | 49.50 | 0.16% | 4,360 |
| May 12, 2025 | 49.84 | 49.96 | 49.84 | 49.89 | 49.42 | 0.22% | 31,697 |
| May 9, 2025 | 49.57 | 49.82 | 49.57 | 49.78 | 49.31 | 0.15% | 7,524 |
| May 8, 2025 | 49.51 | 49.74 | 49.51 | 49.71 | 49.24 | 0.03% | 2,447 |
| May 7, 2025 | 49.70 | 49.73 | 49.63 | 49.69 | 49.22 | 0.31% | 16,271 |
| May 6, 2025 | 49.50 | 49.61 | 49.45 | 49.54 | 49.07 | 0.04% | 4,644 |
| May 5, 2025 | 49.87 | 49.87 | 49.47 | 49.52 | 49.05 | 0.10% | 3,329 |
| May 2, 2025 | 49.51 | 49.53 | 49.47 | 49.47 | 49.00 | -0.09% | 5,678 |
| May 1, 2025 | 49.55 | 49.59 | 49.46 | 49.52 | 49.05 | -0.59% | 2,447 |
| Apr 30, 2025 | 49.83 | 49.83 | 49.79 | 49.81 | 49.10 | -0.10% | 2,387 |
| Apr 29, 2025 | 49.88 | 49.89 | 49.84 | 49.86 | 49.15 | 0.04% | 2,788 |
| Apr 28, 2025 | 49.84 | 49.87 | 49.74 | 49.84 | 49.13 | 0.08% | 5,448 |
| Apr 25, 2025 | 49.72 | 49.80 | 49.68 | 49.80 | 49.09 | 0.36% | 5,494 |