PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
51.62
+0.03 (0.05%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.61 | 51.69 | 51.57 | 51.62 | 51.62 | 0.05% | 3,135 |
| Sep 11, 2025 | 51.46 | 51.64 | 51.46 | 51.59 | 51.59 | 0.23% | 3,810 |
| Sep 10, 2025 | 51.78 | 51.78 | 51.41 | 51.47 | 51.47 | 0.27% | 57,597 |
| Sep 9, 2025 | 51.28 | 51.40 | 51.26 | 51.33 | 51.33 | -0.05% | 7,796 |
| Sep 8, 2025 | 51.37 | 51.40 | 51.22 | 51.36 | 51.36 | 0.23% | 113,703 |
| Sep 5, 2025 | 50.95 | 51.28 | 50.95 | 51.24 | 51.24 | 0.31% | 7,878 |
| Sep 4, 2025 | 51.34 | 51.34 | 50.90 | 51.08 | 51.08 | 0.14% | 5,744 |
| Sep 3, 2025 | 51.28 | 51.28 | 50.84 | 51.01 | 51.01 | 0.22% | 3,020 |
| Sep 2, 2025 | 50.63 | 50.90 | 50.63 | 50.90 | 50.90 | -0.66% | 11,347 |
| Aug 29, 2025 | 51.26 | 51.26 | 51.04 | 51.24 | 51.00 | 0.35% | 11,355 |
| Aug 28, 2025 | 51.12 | 51.29 | 51.03 | 51.06 | 50.82 | -0.08% | 56,267 |
| Aug 27, 2025 | 51.04 | 51.24 | 51.04 | 51.10 | 50.86 | 0.04% | 8,051 |
| Aug 26, 2025 | 51.16 | 51.21 | 51.08 | 51.08 | 50.84 | -0.24% | 5,142 |
| Aug 25, 2025 | 51.11 | 51.30 | 51.10 | 51.21 | 50.97 | 0.23% | 3,893 |
| Aug 22, 2025 | 50.98 | 51.12 | 50.98 | 51.09 | 50.85 | 0.15% | 5,407 |
| Aug 21, 2025 | 50.97 | 51.10 | 50.92 | 51.02 | 50.78 | - | 17,899 |
| Aug 20, 2025 | 51.01 | 51.18 | 51.00 | 51.02 | 50.78 | 0.04% | 5,658 |
| Aug 19, 2025 | 51.09 | 51.14 | 51.00 | 51.00 | 50.76 | -0.05% | 28,009 |
| Aug 18, 2025 | 51.08 | 51.12 | 50.96 | 51.02 | 50.79 | 0.11% | 13,287 |
| Aug 15, 2025 | 51.03 | 51.03 | 50.95 | 50.97 | 50.73 | -0.07% | 15,685 |
| Aug 14, 2025 | 51.02 | 51.21 | 50.90 | 51.01 | 50.77 | 0.01% | 46,064 |
| Aug 13, 2025 | 51.06 | 51.08 | 50.97 | 51.00 | 50.76 | 0.06% | 149,049 |
| Aug 12, 2025 | 50.99 | 51.37 | 50.93 | 50.97 | 50.73 | -0.14% | 135,418 |
| Aug 11, 2025 | 51.12 | 51.13 | 51.01 | 51.04 | 50.80 | 0.12% | 7,975 |
| Aug 8, 2025 | 50.98 | 51.05 | 50.89 | 50.98 | 50.74 | 0.08% | 4,211 |
| Aug 7, 2025 | 50.99 | 51.08 | 50.93 | 50.94 | 50.70 | 0.04% | 7,383 |
| Aug 6, 2025 | 50.99 | 51.02 | 50.83 | 50.92 | 50.68 | -0.01% | 22,734 |
| Aug 5, 2025 | 51.20 | 51.20 | 50.84 | 50.93 | 50.69 | 0.12% | 102,373 |
| Aug 4, 2025 | 50.86 | 50.93 | 50.78 | 50.87 | 50.63 | 0.02% | 4,492 |
| Aug 1, 2025 | 50.74 | 50.91 | 50.74 | 50.86 | 50.62 | -0.32% | 5,061 |
| Jul 31, 2025 | 51.00 | 51.06 | 50.95 | 51.02 | 50.54 | 0.14% | 3,453 |
| Jul 30, 2025 | 51.02 | 51.02 | 50.87 | 50.95 | 50.47 | -0.07% | 3,634 |
| Jul 29, 2025 | 50.97 | 51.07 | 50.88 | 50.99 | 50.51 | 0.07% | 5,277 |
| Jul 28, 2025 | 50.94 | 50.96 | 50.80 | 50.95 | 50.47 | 0.17% | 9,301 |
| Jul 25, 2025 | 50.78 | 50.92 | 50.78 | 50.87 | 50.39 | 0.08% | 3,353 |
| Jul 24, 2025 | 50.76 | 50.90 | 50.68 | 50.83 | 50.35 | 0.07% | 6,761 |
| Jul 23, 2025 | 50.80 | 50.89 | 50.74 | 50.79 | 50.31 | 0.10% | 45,132 |
| Jul 22, 2025 | 50.62 | 50.88 | 50.62 | 50.74 | 50.26 | -0.05% | 4,291 |
| Jul 21, 2025 | 50.77 | 50.77 | 50.69 | 50.77 | 50.29 | 0.07% | 3,705 |
| Jul 18, 2025 | 50.67 | 50.75 | 50.63 | 50.73 | 50.26 | 0.23% | 11,109 |
| Jul 17, 2025 | 50.48 | 50.66 | 50.48 | 50.62 | 50.14 | -0.04% | 5,840 |
| Jul 16, 2025 | 50.64 | 50.69 | 50.58 | 50.64 | 50.16 | -0.06% | 6,387 |
| Jul 15, 2025 | 50.77 | 50.77 | 50.63 | 50.67 | 50.19 | -0.09% | 5,251 |
| Jul 14, 2025 | 50.53 | 50.79 | 50.53 | 50.71 | 50.24 | -0.04% | 4,091 |
| Jul 11, 2025 | 50.85 | 50.85 | 50.70 | 50.73 | 50.26 | -0.28% | 7,969 |
| Jul 10, 2025 | 50.93 | 50.95 | 50.77 | 50.87 | 50.39 | 0.09% | 5,853 |
| Jul 9, 2025 | 50.90 | 50.91 | 50.73 | 50.83 | 50.35 | 0.20% | 6,321 |
| Jul 8, 2025 | 50.73 | 50.81 | 50.73 | 50.73 | 50.25 | 0.05% | 3,478 |
| Jul 7, 2025 | 51.19 | 51.19 | 50.68 | 50.70 | 50.23 | -0.21% | 12,210 |
| Jul 3, 2025 | 51.14 | 51.14 | 50.81 | 50.81 | 50.33 | 0.01% | 4,427 |