PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
51.91
+0.09 (0.17%)
Jan 23, 2026, 4:00 PM EST - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 51.63 | 51.91 | 51.63 | 51.91 | 51.91 | 0.18% | 10,458 |
| Jan 22, 2026 | 51.80 | 51.86 | 51.76 | 51.82 | 51.82 | 0.13% | 8,940 |
| Jan 21, 2026 | 51.70 | 51.77 | 51.64 | 51.75 | 51.75 | 0.37% | 15,464 |
| Jan 20, 2026 | 51.75 | 51.79 | 51.55 | 51.56 | 51.56 | -0.66% | 50,009 |
| Jan 16, 2026 | 51.93 | 51.93 | 51.85 | 51.90 | 51.90 | 0.03% | 16,890 |
| Jan 15, 2026 | 51.85 | 51.91 | 51.85 | 51.89 | 51.89 | 0.16% | 6,253 |
| Jan 14, 2026 | 52.00 | 52.00 | 51.79 | 51.80 | 51.80 | -0.03% | 25,014 |
| Jan 13, 2026 | 51.77 | 51.84 | 51.75 | 51.82 | 51.82 | 0.13% | 12,947 |
| Jan 12, 2026 | 51.67 | 51.77 | 51.67 | 51.75 | 51.75 | 0.01% | 8,713 |
| Jan 9, 2026 | 51.68 | 51.79 | 51.68 | 51.75 | 51.75 | 0.11% | 12,972 |
| Jan 8, 2026 | 51.70 | 51.72 | 51.63 | 51.69 | 51.69 | -0.07% | 8,155 |
| Jan 7, 2026 | 52.00 | 52.00 | 51.63 | 51.73 | 51.73 | 0.22% | 206,827 |
| Jan 6, 2026 | 51.85 | 51.85 | 51.61 | 51.62 | 51.62 | -0.03% | 11,032 |
| Jan 5, 2026 | 51.83 | 51.83 | 51.63 | 51.63 | 51.63 | 0.08% | 5,055 |
| Jan 2, 2026 | 51.60 | 51.67 | 51.54 | 51.59 | 51.59 | 0.16% | 12,774 |
| Dec 31, 2025 | 51.90 | 51.90 | 51.48 | 51.51 | 51.51 | -0.43% | 28,233 |
| Dec 30, 2025 | 52.04 | 52.04 | 51.73 | 51.73 | 51.48 | 0.02% | 22,757 |
| Dec 29, 2025 | 51.84 | 51.96 | 51.72 | 51.72 | 51.47 | 0.08% | 23,666 |
| Dec 26, 2025 | 51.81 | 51.89 | 51.68 | 51.68 | 51.43 | -0.17% | 17,113 |
| Dec 24, 2025 | 51.86 | 51.86 | 51.74 | 51.77 | 51.52 | 0.15% | 7,135 |
| Dec 23, 2025 | 51.67 | 51.77 | 51.67 | 51.69 | 51.44 | 0.10% | 5,508 |
| Dec 22, 2025 | 51.70 | 51.80 | 51.64 | 51.64 | 51.39 | -0.14% | 18,967 |
| Dec 19, 2025 | 51.68 | 51.78 | 51.68 | 51.71 | 51.46 | 0.27% | 4,991 |
| Dec 18, 2025 | 51.76 | 51.76 | 51.57 | 51.57 | 51.32 | -0.21% | 14,948 |
| Dec 17, 2025 | 51.70 | 51.70 | 51.59 | 51.68 | 51.43 | 0.08% | 34,319 |
| Dec 16, 2025 | 51.81 | 51.81 | 51.60 | 51.64 | 51.39 | 0.09% | 6,036 |
| Dec 15, 2025 | 51.67 | 51.67 | 51.57 | 51.59 | 51.34 | -0.03% | 3,584 |
| Dec 12, 2025 | 51.61 | 51.64 | 51.58 | 51.61 | 51.36 | -0.14% | 8,091 |
| Dec 11, 2025 | 51.71 | 51.72 | 51.67 | 51.68 | 51.43 | 0.19% | 7,083 |
| Dec 10, 2025 | 51.61 | 51.69 | 51.49 | 51.58 | 51.33 | 0.14% | 10,233 |
| Dec 9, 2025 | 51.63 | 51.68 | 51.51 | 51.51 | 51.26 | -0.23% | 10,181 |
| Dec 8, 2025 | 51.65 | 51.65 | 51.55 | 51.63 | 51.38 | 0.16% | 4,974 |
| Dec 5, 2025 | 51.66 | 51.73 | 51.55 | 51.55 | 51.30 | -0.23% | 30,642 |
| Dec 4, 2025 | 51.65 | 51.70 | 51.64 | 51.67 | 51.42 | -0.02% | 5,124 |
| Dec 3, 2025 | 51.95 | 51.95 | 51.62 | 51.68 | 51.43 | 0.04% | 9,349 |
| Dec 2, 2025 | 51.62 | 51.69 | 51.58 | 51.66 | 51.41 | 0.07% | 10,042 |
| Dec 1, 2025 | 51.65 | 51.65 | 51.60 | 51.63 | 51.38 | -0.64% | 5,561 |
| Nov 28, 2025 | 51.96 | 52.07 | 51.96 | 51.96 | 51.47 | 0.27% | 3,397 |
| Nov 26, 2025 | 51.79 | 51.95 | 51.79 | 51.82 | 51.33 | 0.19% | 19,741 |
| Nov 25, 2025 | 51.24 | 51.76 | 51.24 | 51.72 | 51.23 | 0.16% | 6,433 |
| Nov 24, 2025 | 51.92 | 51.92 | 51.56 | 51.64 | 51.15 | 0.18% | 7,038 |
| Nov 21, 2025 | 51.60 | 51.60 | 51.50 | 51.55 | 51.06 | 0.03% | 5,188 |
| Nov 20, 2025 | 51.58 | 51.58 | 51.50 | 51.53 | 51.04 | 0.11% | 10,820 |
| Nov 19, 2025 | 51.50 | 51.57 | 51.46 | 51.47 | 50.98 | -0.06% | 4,082 |
| Nov 18, 2025 | 51.95 | 51.95 | 51.48 | 51.50 | 51.01 | -0.25% | 11,864 |
| Nov 17, 2025 | 51.57 | 51.84 | 51.57 | 51.63 | 51.14 | -0.13% | 9,825 |
| Nov 14, 2025 | 51.66 | 51.78 | 51.56 | 51.70 | 51.21 | 0.23% | 11,683 |
| Nov 13, 2025 | 52.13 | 52.13 | 51.58 | 51.58 | 51.09 | -0.29% | 12,173 |
| Nov 12, 2025 | 51.84 | 51.88 | 51.72 | 51.73 | 51.24 | -0.06% | 34,841 |
| Nov 11, 2025 | 51.82 | 51.84 | 51.68 | 51.76 | 51.27 | 0.16% | 5,070 |