PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
51.82
+0.21 (0.41%)
Oct 15, 2025, 4:00 PM EDT - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 51.76 | 51.86 | 51.70 | 51.82 | 51.82 | 0.41% | 31,277 |
| Oct 14, 2025 | 51.48 | 51.69 | 51.48 | 51.61 | 51.61 | 0.04% | 4,567 |
| Oct 13, 2025 | 51.33 | 51.62 | 51.33 | 51.59 | 51.59 | - | 3,120 |
| Oct 10, 2025 | 51.70 | 51.85 | 51.59 | 51.59 | 51.59 | 0.21% | 2,660 |
| Oct 9, 2025 | 52.12 | 52.12 | 51.48 | 51.48 | 51.48 | -0.37% | 82,572 |
| Oct 8, 2025 | 51.52 | 51.81 | 51.52 | 51.67 | 51.67 | - | 27,804 |
| Oct 7, 2025 | 51.55 | 51.80 | 51.55 | 51.67 | 51.67 | 0.06% | 30,900 |
| Oct 6, 2025 | 52.13 | 52.13 | 51.62 | 51.64 | 51.64 | -0.08% | 7,359 |
| Oct 3, 2025 | 52.12 | 52.12 | 51.64 | 51.68 | 51.68 | 0.04% | 9,474 |
| Oct 2, 2025 | 51.62 | 51.79 | 51.62 | 51.66 | 51.66 | 0.08% | 212,297 |
| Oct 1, 2025 | 51.73 | 51.74 | 51.60 | 51.62 | 51.62 | -0.35% | 52,809 |
| Sep 30, 2025 | 51.87 | 51.93 | 51.80 | 51.80 | 51.56 | -0.08% | 11,245 |
| Sep 29, 2025 | 51.96 | 51.96 | 51.83 | 51.84 | 51.60 | -0.02% | 3,350 |
| Sep 26, 2025 | 51.74 | 51.85 | 51.74 | 51.85 | 51.61 | 0.09% | 2,252 |
| Sep 25, 2025 | 51.75 | 51.85 | 51.73 | 51.80 | 51.56 | -0.14% | 4,523 |
| Sep 24, 2025 | 51.95 | 51.97 | 51.83 | 51.88 | 51.64 | -0.19% | 3,568 |
| Sep 23, 2025 | 51.91 | 52.00 | 51.86 | 51.97 | 51.73 | 0.18% | 3,459 |
| Sep 22, 2025 | 51.96 | 51.96 | 51.82 | 51.88 | 51.64 | 0.06% | 14,390 |
| Sep 19, 2025 | 51.84 | 51.97 | 51.82 | 51.85 | 51.61 | -0.05% | 17,688 |
| Sep 18, 2025 | 51.80 | 51.96 | 51.77 | 51.88 | 51.64 | 0.06% | 8,060 |
| Sep 17, 2025 | 51.90 | 51.94 | 51.76 | 51.85 | 51.61 | 0.06% | 36,536 |
| Sep 16, 2025 | 51.85 | 51.88 | 51.74 | 51.82 | 51.58 | 0.11% | 5,195 |
| Sep 15, 2025 | 51.79 | 51.83 | 51.75 | 51.76 | 51.52 | 0.28% | 3,381 |
| Sep 12, 2025 | 51.61 | 51.69 | 51.57 | 51.62 | 51.38 | 0.05% | 3,135 |
| Sep 11, 2025 | 51.46 | 51.64 | 51.46 | 51.59 | 51.35 | 0.23% | 3,810 |
| Sep 10, 2025 | 51.78 | 51.78 | 51.41 | 51.47 | 51.23 | 0.27% | 57,597 |
| Sep 9, 2025 | 51.28 | 51.40 | 51.26 | 51.33 | 51.09 | -0.05% | 7,796 |
| Sep 8, 2025 | 51.37 | 51.40 | 51.22 | 51.36 | 51.12 | 0.23% | 113,703 |
| Sep 5, 2025 | 50.95 | 51.28 | 50.95 | 51.24 | 51.00 | 0.31% | 7,878 |
| Sep 4, 2025 | 51.34 | 51.34 | 50.90 | 51.08 | 50.84 | 0.14% | 5,744 |
| Sep 3, 2025 | 51.28 | 51.28 | 50.84 | 51.01 | 50.77 | 0.22% | 3,020 |
| Sep 2, 2025 | 50.63 | 50.90 | 50.63 | 50.90 | 50.66 | -0.66% | 11,347 |
| Aug 29, 2025 | 51.26 | 51.26 | 51.04 | 51.24 | 50.76 | 0.35% | 11,355 |
| Aug 28, 2025 | 51.12 | 51.29 | 51.03 | 51.06 | 50.59 | -0.08% | 56,267 |
| Aug 27, 2025 | 51.04 | 51.24 | 51.04 | 51.10 | 50.63 | 0.04% | 8,051 |
| Aug 26, 2025 | 51.16 | 51.21 | 51.08 | 51.08 | 50.61 | -0.24% | 5,142 |
| Aug 25, 2025 | 51.11 | 51.30 | 51.10 | 51.21 | 50.73 | 0.23% | 3,893 |
| Aug 22, 2025 | 50.98 | 51.12 | 50.98 | 51.09 | 50.62 | 0.15% | 5,407 |
| Aug 21, 2025 | 50.97 | 51.10 | 50.92 | 51.02 | 50.54 | - | 17,899 |
| Aug 20, 2025 | 51.01 | 51.18 | 51.00 | 51.02 | 50.54 | 0.04% | 5,658 |
| Aug 19, 2025 | 51.09 | 51.14 | 51.00 | 51.00 | 50.52 | -0.05% | 28,009 |
| Aug 18, 2025 | 51.08 | 51.12 | 50.96 | 51.02 | 50.55 | 0.11% | 13,287 |
| Aug 15, 2025 | 51.03 | 51.03 | 50.95 | 50.97 | 50.50 | -0.07% | 15,685 |
| Aug 14, 2025 | 51.02 | 51.21 | 50.90 | 51.01 | 50.53 | 0.01% | 46,064 |
| Aug 13, 2025 | 51.06 | 51.08 | 50.97 | 51.00 | 50.53 | 0.06% | 149,049 |
| Aug 12, 2025 | 50.99 | 51.37 | 50.93 | 50.97 | 50.50 | -0.14% | 135,418 |
| Aug 11, 2025 | 51.12 | 51.13 | 51.01 | 51.04 | 50.57 | 0.12% | 7,975 |
| Aug 8, 2025 | 50.98 | 51.05 | 50.89 | 50.98 | 50.51 | 0.08% | 4,211 |
| Aug 7, 2025 | 50.99 | 51.08 | 50.93 | 50.94 | 50.47 | 0.04% | 7,383 |
| Aug 6, 2025 | 50.99 | 51.02 | 50.83 | 50.92 | 50.45 | -0.01% | 22,734 |