PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.98
+0.04 (0.08%)
At close: Aug 8, 2025, 4:00 PM
50.98
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 50.98 | 51.05 | 50.89 | 50.91 | - | -0.06% | 3,152 |
| Aug 7, 2025 | 50.99 | 51.08 | 50.93 | 50.94 | 50.94 | 0.04% | 7,383 |
| Aug 6, 2025 | 50.99 | 51.02 | 50.83 | 50.92 | 50.92 | -0.01% | 22,734 |
| Aug 5, 2025 | 51.20 | 51.20 | 50.84 | 50.93 | 50.93 | 0.12% | 102,373 |
| Aug 4, 2025 | 50.86 | 50.93 | 50.78 | 50.87 | 50.87 | 0.02% | 4,492 |
| Aug 1, 2025 | 50.74 | 50.91 | 50.74 | 50.86 | 50.86 | -0.32% | 5,061 |
| Jul 31, 2025 | 51.00 | 51.06 | 50.95 | 51.02 | 50.78 | 0.14% | 3,453 |
| Jul 30, 2025 | 51.02 | 51.02 | 50.87 | 50.95 | 50.71 | -0.07% | 3,634 |
| Jul 29, 2025 | 50.97 | 51.07 | 50.88 | 50.99 | 50.75 | 0.07% | 5,277 |
| Jul 28, 2025 | 50.94 | 50.96 | 50.80 | 50.95 | 50.71 | 0.17% | 9,301 |
| Jul 25, 2025 | 50.78 | 50.92 | 50.78 | 50.87 | 50.63 | 0.08% | 3,353 |
| Jul 24, 2025 | 50.76 | 50.90 | 50.68 | 50.83 | 50.59 | 0.07% | 6,761 |
| Jul 23, 2025 | 50.80 | 50.89 | 50.74 | 50.79 | 50.55 | 0.10% | 45,132 |
| Jul 22, 2025 | 50.62 | 50.88 | 50.62 | 50.74 | 50.50 | -0.05% | 4,291 |
| Jul 21, 2025 | 50.77 | 50.77 | 50.69 | 50.77 | 50.53 | 0.07% | 3,705 |
| Jul 18, 2025 | 50.67 | 50.75 | 50.63 | 50.73 | 50.49 | 0.23% | 11,109 |
| Jul 17, 2025 | 50.48 | 50.66 | 50.48 | 50.62 | 50.38 | -0.04% | 5,840 |
| Jul 16, 2025 | 50.64 | 50.69 | 50.58 | 50.64 | 50.40 | -0.06% | 6,387 |
| Jul 15, 2025 | 50.77 | 50.77 | 50.63 | 50.67 | 50.43 | -0.09% | 5,251 |
| Jul 14, 2025 | 50.53 | 50.79 | 50.53 | 50.71 | 50.47 | -0.04% | 4,091 |
| Jul 11, 2025 | 50.85 | 50.85 | 50.70 | 50.73 | 50.49 | -0.28% | 7,969 |
| Jul 10, 2025 | 50.93 | 50.95 | 50.77 | 50.87 | 50.63 | 0.09% | 5,853 |
| Jul 9, 2025 | 50.90 | 50.91 | 50.73 | 50.83 | 50.59 | 0.20% | 6,321 |
| Jul 8, 2025 | 50.73 | 50.81 | 50.73 | 50.73 | 50.49 | 0.05% | 3,478 |
| Jul 7, 2025 | 51.19 | 51.19 | 50.68 | 50.70 | 50.46 | -0.21% | 12,210 |
| Jul 3, 2025 | 51.14 | 51.14 | 50.81 | 50.81 | 50.57 | 0.01% | 4,427 |
| Jul 2, 2025 | 50.84 | 50.85 | 50.67 | 50.80 | 50.56 | -0.02% | 8,340 |
| Jul 1, 2025 | 50.73 | 50.88 | 50.73 | 50.81 | 50.57 | -0.31% | 59,796 |
| Jun 30, 2025 | 50.63 | 51.06 | 50.63 | 50.97 | 50.49 | 0.39% | 50,102 |
| Jun 27, 2025 | 50.76 | 50.86 | 50.76 | 50.77 | 50.29 | 0.03% | 10,266 |
| Jun 26, 2025 | 50.66 | 50.83 | 50.66 | 50.76 | 50.28 | 0.12% | 6,978 |
| Jun 25, 2025 | 50.66 | 50.70 | 50.66 | 50.70 | 50.22 | 0.07% | 1,889 |
| Jun 24, 2025 | 50.61 | 50.72 | 50.58 | 50.66 | 50.19 | 0.12% | 13,342 |
| Jun 23, 2025 | 50.64 | 50.64 | 50.52 | 50.60 | 50.13 | 0.21% | 3,336 |
| Jun 20, 2025 | 50.37 | 50.52 | 50.37 | 50.50 | 50.02 | 0.08% | 2,744 |
| Jun 18, 2025 | 50.48 | 50.55 | 50.41 | 50.46 | 49.98 | -0.03% | 3,358 |
| Jun 17, 2025 | 50.40 | 50.51 | 50.37 | 50.47 | 50.00 | 0.21% | 3,203 |
| Jun 16, 2025 | 50.44 | 50.44 | 50.34 | 50.37 | 49.89 | 0.09% | 1,751 |
| Jun 13, 2025 | 50.44 | 50.44 | 50.32 | 50.32 | 49.85 | -0.29% | 2,390 |
| Jun 12, 2025 | 50.43 | 50.47 | 50.43 | 50.47 | 50.00 | 0.14% | 3,131 |
| Jun 11, 2025 | 50.37 | 50.40 | 50.36 | 50.40 | 49.93 | 0.20% | 2,250 |
| Jun 10, 2025 | 50.34 | 50.36 | 50.24 | 50.30 | 49.83 | 0.06% | 4,086 |
| Jun 9, 2025 | 50.24 | 50.32 | 50.18 | 50.27 | 49.80 | 0.17% | 5,950 |
| Jun 6, 2025 | 50.25 | 50.25 | 50.19 | 50.19 | 49.71 | -0.14% | 2,866 |
| Jun 5, 2025 | 50.29 | 50.31 | 50.21 | 50.26 | 49.78 | 0.08% | 7,475 |
| Jun 4, 2025 | 50.34 | 50.34 | 50.14 | 50.22 | 49.74 | 0.51% | 4,820 |
| Jun 3, 2025 | 50.04 | 50.06 | 49.96 | 49.96 | 49.49 | -0.03% | 3,163 |
| Jun 2, 2025 | 49.93 | 49.99 | 49.91 | 49.98 | 49.51 | -0.57% | 8,630 |
| May 30, 2025 | 50.16 | 50.26 | 50.15 | 50.26 | 49.55 | 0.12% | 3,636 |
| May 29, 2025 | 49.94 | 50.20 | 49.94 | 50.20 | 49.49 | 0.25% | 6,545 |