PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.52
0.00 (0.00%)
Mar 12, 2025, 4:00 PM EST - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 50.87 | 50.87 | 50.47 | 50.52 | 50.52 | - | 8,958 |
| Mar 11, 2025 | 50.67 | 50.68 | 50.50 | 50.52 | 50.52 | -0.40% | 6,771 |
| Mar 10, 2025 | 50.73 | 50.79 | 50.68 | 50.72 | 50.72 | 0.16% | 61,282 |
| Mar 7, 2025 | 50.73 | 50.76 | 50.56 | 50.64 | 50.64 | -0.14% | 6,488 |
| Mar 6, 2025 | 50.56 | 50.71 | 50.56 | 50.71 | 50.71 | 0.01% | 3,617 |
| Mar 5, 2025 | 50.78 | 50.79 | 50.60 | 50.71 | 50.71 | -0.06% | 31,202 |
| Mar 4, 2025 | 50.83 | 50.83 | 50.69 | 50.74 | 50.74 | -0.22% | 5,160 |
| Mar 3, 2025 | 50.84 | 50.92 | 50.77 | 50.85 | 50.85 | -0.31% | 3,179 |
| Feb 28, 2025 | 51.02 | 51.06 | 51.00 | 51.01 | 50.77 | -0.05% | 4,383 |
| Feb 27, 2025 | 50.97 | 51.06 | 50.94 | 51.03 | 50.79 | 0.02% | 2,484 |
| Feb 26, 2025 | 51.00 | 51.02 | 50.90 | 51.02 | 50.78 | 0.15% | 3,060 |
| Feb 25, 2025 | 50.94 | 51.02 | 50.87 | 50.95 | 50.71 | 0.22% | 3,377 |
| Feb 24, 2025 | 51.02 | 51.02 | 50.74 | 50.84 | 50.60 | 0.03% | 9,125 |
| Feb 21, 2025 | 50.74 | 50.89 | 50.73 | 50.82 | 50.58 | 0.16% | 2,771 |
| Feb 20, 2025 | 50.67 | 50.80 | 50.67 | 50.74 | 50.50 | 0.02% | 7,481 |
| Feb 19, 2025 | 50.72 | 50.78 | 50.64 | 50.73 | 50.49 | -0.05% | 7,421 |
| Feb 18, 2025 | 51.09 | 51.09 | 50.69 | 50.75 | 50.51 | - | 9,138 |
| Feb 14, 2025 | 50.73 | 50.80 | 50.73 | 50.75 | 50.51 | 0.23% | 9,527 |
| Feb 13, 2025 | 50.57 | 50.64 | 50.54 | 50.64 | 50.40 | 0.33% | 4,539 |
| Feb 12, 2025 | 50.66 | 50.66 | 50.32 | 50.47 | 50.23 | -0.16% | 14,783 |
| Feb 11, 2025 | 50.63 | 50.63 | 50.46 | 50.55 | 50.31 | -0.02% | 10,304 |
| Feb 10, 2025 | 50.63 | 50.63 | 50.56 | 50.56 | 50.32 | 0.06% | 6,483 |
| Feb 7, 2025 | 50.51 | 50.59 | 50.50 | 50.53 | 50.29 | -0.12% | 3,619 |
| Feb 6, 2025 | 50.55 | 50.65 | 50.55 | 50.59 | 50.35 | 0.09% | 8,543 |
| Feb 5, 2025 | 50.54 | 50.55 | 50.46 | 50.55 | 50.31 | 0.39% | 4,699 |
| Feb 4, 2025 | 50.23 | 50.38 | 50.23 | 50.35 | 50.11 | -0.02% | 4,966 |
| Feb 3, 2025 | 50.00 | 50.61 | 50.00 | 50.36 | 50.12 | -0.34% | 11,834 |
| Jan 31, 2025 | 50.63 | 50.63 | 50.53 | 50.53 | 50.04 | -0.17% | 7,017 |
| Jan 30, 2025 | 50.10 | 50.61 | 50.10 | 50.61 | 50.13 | 0.37% | 18,979 |
| Jan 29, 2025 | 50.54 | 50.57 | 50.40 | 50.43 | 49.94 | -0.08% | 8,681 |
| Jan 28, 2025 | 50.44 | 50.47 | 50.41 | 50.47 | 49.98 | 0.08% | 45,971 |
| Jan 27, 2025 | 50.44 | 50.46 | 50.37 | 50.43 | 49.94 | 0.03% | 11,872 |
| Jan 24, 2025 | 50.34 | 50.41 | 50.27 | 50.41 | 49.93 | 0.24% | 17,052 |
| Jan 23, 2025 | 50.27 | 50.41 | 50.24 | 50.29 | 49.81 | -0.16% | 10,228 |
| Jan 22, 2025 | 50.44 | 50.44 | 50.32 | 50.37 | 49.89 | 0.11% | 4,369 |
| Jan 21, 2025 | 49.41 | 50.35 | 49.41 | 50.32 | 49.83 | 0.32% | 3,982 |
| Jan 17, 2025 | 50.25 | 50.25 | 50.11 | 50.16 | 49.68 | 0.07% | 15,735 |
| Jan 16, 2025 | 50.07 | 50.18 | 50.07 | 50.13 | 49.64 | 0.19% | 4,425 |
| Jan 15, 2025 | 50.07 | 50.07 | 50.00 | 50.03 | 49.55 | 0.62% | 19,386 |
| Jan 14, 2025 | 49.21 | 49.79 | 49.21 | 49.72 | 49.24 | 0.06% | 17,952 |
| Jan 13, 2025 | 49.12 | 49.85 | 49.12 | 49.69 | 49.21 | -0.32% | 6,283 |
| Jan 10, 2025 | 49.91 | 49.97 | 49.78 | 49.85 | 49.37 | -0.26% | 5,783 |
| Jan 8, 2025 | 49.96 | 50.12 | 49.95 | 49.98 | 49.50 | -0.27% | 10,097 |
| Jan 7, 2025 | 50.10 | 50.22 | 50.10 | 50.11 | 49.63 | -0.29% | 7,596 |
| Jan 6, 2025 | 50.23 | 50.36 | 50.23 | 50.26 | 49.78 | -0.06% | 4,030 |
| Jan 3, 2025 | 50.28 | 50.38 | 49.54 | 50.29 | 49.81 | -0.01% | 5,937 |
| Jan 2, 2025 | 50.36 | 50.38 | 50.20 | 50.30 | 49.81 | 0.03% | 25,650 |
| Dec 31, 2024 | 50.60 | 50.60 | 50.13 | 50.28 | 49.80 | -0.50% | 3,484 |
| Dec 30, 2024 | 50.50 | 50.63 | 50.50 | 50.54 | 49.81 | 0.04% | 3,486 |
| Dec 27, 2024 | 50.54 | 50.61 | 50.43 | 50.52 | 49.79 | -0.06% | 28,148 |