PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.80
-0.02 (-0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 50.86 | 50.93 | 50.80 | 50.80 | 50.80 | -0.04% | 6,268 |
| Nov 21, 2024 | 50.77 | 50.90 | 50.72 | 50.82 | 50.82 | 0.09% | 26,130 |
| Nov 20, 2024 | 50.62 | 50.84 | 50.62 | 50.78 | 50.78 | -0.08% | 5,810 |
| Nov 19, 2024 | 50.82 | 50.86 | 50.81 | 50.82 | 50.82 | -0.09% | 4,249 |
| Nov 18, 2024 | 50.73 | 50.95 | 50.72 | 50.86 | 50.86 | 0.14% | 157,590 |
| Nov 15, 2024 | 50.77 | 50.83 | 50.73 | 50.79 | 50.79 | -0.10% | 5,046 |
| Nov 14, 2024 | 50.87 | 50.91 | 50.82 | 50.84 | 50.84 | 0.03% | 316,337 |
| Nov 13, 2024 | 50.85 | 50.87 | 50.83 | 50.83 | 50.83 | -0.09% | 8,205 |
| Nov 12, 2024 | 50.97 | 50.97 | 50.84 | 50.87 | 50.87 | -0.14% | 7,607 |
| Nov 11, 2024 | 50.93 | 50.98 | 50.90 | 50.94 | 50.94 | 0.04% | 19,914 |
| Nov 8, 2024 | 50.83 | 50.92 | 50.83 | 50.92 | 50.92 | 0.35% | 9,092 |
| Nov 7, 2024 | 50.58 | 50.74 | 50.58 | 50.74 | 50.74 | 0.34% | 5,279 |
| Nov 6, 2024 | 50.61 | 50.61 | 50.55 | 50.57 | 50.57 | -0.26% | 8,945 |
| Nov 5, 2024 | 50.65 | 50.77 | 50.64 | 50.70 | 50.70 | 0.04% | 2,828 |
| Nov 4, 2024 | 50.54 | 50.74 | 50.54 | 50.68 | 50.68 | 0.24% | 82,893 |
| Nov 1, 2024 | 50.61 | 50.76 | 50.51 | 50.56 | 50.56 | -0.38% | 3,719 |
| Oct 31, 2024 | 50.98 | 50.98 | 50.73 | 50.75 | 50.50 | -0.56% | 34,441 |
| Oct 30, 2024 | 51.08 | 51.15 | 50.96 | 51.04 | 50.78 | 0.02% | 3,745 |
| Oct 29, 2024 | 50.96 | 51.06 | 50.95 | 51.03 | 50.77 | -0.12% | 2,988 |
| Oct 28, 2024 | 50.66 | 51.22 | 50.66 | 51.09 | 50.83 | -0.09% | 5,025 |
| Oct 25, 2024 | 51.19 | 51.22 | 51.05 | 51.13 | 50.88 | 0.16% | 7,333 |
| Oct 24, 2024 | 51.08 | 51.19 | 51.05 | 51.05 | 50.80 | -0.12% | 22,361 |
| Oct 23, 2024 | 51.15 | 51.23 | 51.03 | 51.11 | 50.86 | -0.18% | 5,432 |
| Oct 22, 2024 | 51.26 | 51.26 | 51.13 | 51.20 | 50.95 | 0.02% | 3,601 |
| Oct 21, 2024 | 51.34 | 51.40 | 51.19 | 51.19 | 50.94 | -0.48% | 6,746 |
| Oct 18, 2024 | 51.43 | 51.45 | 51.34 | 51.44 | 51.18 | 0.12% | 4,153 |
| Oct 17, 2024 | 51.42 | 51.46 | 51.31 | 51.38 | 51.12 | -0.08% | 105,983 |
| Oct 16, 2024 | 51.46 | 51.48 | 51.31 | 51.42 | 51.16 | 0.19% | 4,161 |
| Oct 15, 2024 | 51.31 | 51.37 | 51.25 | 51.32 | 51.06 | 0.15% | 52,015 |
| Oct 14, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 50.99 | 0.19% | 3,963 |
| Oct 11, 2024 | 51.11 | 51.23 | 51.04 | 51.15 | 50.89 | -0.04% | 3,979 |
| Oct 10, 2024 | 51.22 | 51.22 | 51.11 | 51.17 | 50.91 | -0.07% | 2,755 |
| Oct 9, 2024 | 51.24 | 51.24 | 51.16 | 51.20 | 50.95 | 0.09% | 7,830 |
| Oct 8, 2024 | 51.19 | 51.21 | 51.16 | 51.16 | 50.90 | -0.07% | 6,974 |
| Oct 7, 2024 | 51.32 | 51.32 | 51.11 | 51.19 | 50.94 | -0.19% | 7,246 |
| Oct 4, 2024 | 51.41 | 51.41 | 51.25 | 51.29 | 51.03 | -0.26% | 6,775 |
| Oct 3, 2024 | 51.52 | 51.52 | 51.35 | 51.42 | 51.17 | -0.05% | 5,163 |
| Oct 2, 2024 | 51.45 | 51.53 | 51.37 | 51.45 | 51.19 | -0.10% | 8,252 |
| Oct 1, 2024 | 51.52 | 51.57 | 51.50 | 51.50 | 51.24 | -0.33% | 19,499 |
| Sep 30, 2024 | 51.77 | 51.77 | 51.66 | 51.67 | 51.17 | -0.18% | 12,680 |
| Sep 27, 2024 | 51.76 | 51.78 | 51.70 | 51.76 | 51.26 | 0.18% | 3,453 |
| Sep 26, 2024 | 51.70 | 51.72 | 51.67 | 51.67 | 51.17 | 0.12% | 2,253 |
| Sep 25, 2024 | 51.67 | 51.70 | 51.61 | 51.61 | 51.11 | -0.16% | 7,214 |
| Sep 24, 2024 | 51.67 | 51.74 | 51.67 | 51.70 | 51.19 | - | 7,723 |
| Sep 23, 2024 | 51.70 | 51.71 | 51.66 | 51.70 | 51.19 | - | 4,331 |
| Sep 20, 2024 | 51.65 | 51.72 | 51.65 | 51.70 | 51.19 | 0.14% | 4,412 |
| Sep 19, 2024 | 51.59 | 51.63 | 51.57 | 51.62 | 51.12 | 0.24% | 6,128 |
| Sep 18, 2024 | 51.43 | 51.51 | 51.43 | 51.50 | 51.00 | 0.10% | 8,903 |
| Sep 17, 2024 | 51.49 | 51.49 | 51.44 | 51.45 | 50.95 | 0.13% | 3,556 |
| Sep 16, 2024 | 51.20 | 51.38 | 51.20 | 51.38 | 50.88 | 0.41% | 102,327 |
| Sep 13, 2024 | 51.13 | 51.20 | 51.13 | 51.17 | 50.67 | 0.04% | 3,382 |
| Sep 12, 2024 | 51.05 | 51.15 | 51.04 | 51.15 | 50.65 | 0.25% | 2,922 |
| Sep 11, 2024 | 51.06 | 51.09 | 51.01 | 51.02 | 50.52 | -0.16% | 4,848 |
| Sep 10, 2024 | 51.11 | 51.13 | 51.10 | 51.10 | 50.60 | - | 5,333 |
| Sep 9, 2024 | 51.02 | 51.10 | 50.94 | 51.10 | 50.60 | 0.27% | 6,216 |
| Sep 6, 2024 | 51.00 | 51.00 | 50.94 | 50.96 | 50.46 | 0.09% | 1,297 |
| Sep 5, 2024 | 50.88 | 50.97 | 50.81 | 50.91 | 50.42 | 0.18% | 21,027 |
| Sep 4, 2024 | 50.73 | 50.88 | 50.73 | 50.82 | 50.33 | 0.09% | 8,262 |
| Sep 3, 2024 | 50.77 | 50.83 | 50.70 | 50.78 | 50.28 | -0.38% | 2,695 |
| Aug 30, 2024 | 50.95 | 51.02 | 50.94 | 50.97 | 50.22 | 0.02% | 3,125 |
| Aug 29, 2024 | 50.95 | 50.97 | 50.92 | 50.96 | 50.21 | -0.04% | 6,250 |
| Aug 28, 2024 | 50.95 | 50.98 | 50.95 | 50.98 | 50.23 | 0.06% | 1,272 |
| Aug 27, 2024 | 50.94 | 50.99 | 50.92 | 50.95 | 50.20 | 0.04% | 5,361 |
| Aug 26, 2024 | 51.53 | 51.53 | 50.89 | 50.93 | 50.18 | 0.21% | 3,059 |
| Aug 23, 2024 | 50.73 | 50.84 | 50.73 | 50.83 | 50.07 | 0.26% | 1,988 |
| Aug 22, 2024 | 50.70 | 50.72 | 50.65 | 50.70 | 49.95 | -0.02% | 1,414 |
| Aug 21, 2024 | 50.71 | 50.75 | 50.68 | 50.71 | 49.96 | 0.12% | 4,431 |
| Aug 20, 2024 | 50.64 | 50.69 | 50.59 | 50.65 | 49.90 | 0.15% | 3,666 |
| Aug 19, 2024 | 50.50 | 50.60 | 50.50 | 50.57 | 49.82 | 0.20% | 3,088 |
| Aug 16, 2024 | 50.75 | 50.75 | 50.45 | 50.47 | 49.72 | 0.25% | 1,573 |
| Aug 15, 2024 | 50.26 | 50.40 | 50.26 | 50.35 | 49.60 | 0.17% | 2,150 |
| Aug 14, 2024 | 50.20 | 50.27 | 50.20 | 50.26 | 49.52 | 0.25% | 1,718 |
| Aug 13, 2024 | 49.22 | 50.15 | 49.22 | 50.14 | 49.39 | 0.21% | 2,745 |
| Aug 12, 2024 | 50.04 | 50.10 | 50.00 | 50.03 | 49.29 | -0.08% | 3,183 |
| Aug 9, 2024 | 49.99 | 50.07 | 49.97 | 50.07 | 49.33 | 0.34% | 2,999 |
| Aug 8, 2024 | 49.88 | 49.92 | 49.81 | 49.90 | 49.16 | 0.20% | 2,380 |
| Aug 7, 2024 | 49.87 | 49.95 | 49.80 | 49.80 | 49.06 | -0.03% | 32,515 |
| Aug 6, 2024 | 49.88 | 49.90 | 49.82 | 49.82 | 49.08 | 0.04% | 2,789 |
| Aug 5, 2024 | 49.71 | 49.88 | 49.71 | 49.80 | 49.06 | -0.60% | 5,620 |
| Aug 2, 2024 | 49.29 | 50.11 | 49.29 | 50.10 | 49.36 | -0.07% | 3,185 |
| Aug 1, 2024 | 50.12 | 50.18 | 50.09 | 50.13 | 49.39 | -0.25% | 2,412 |
| Jul 31, 2024 | 50.26 | 50.28 | 50.20 | 50.26 | 49.26 | 0.20% | 2,563 |
| Jul 30, 2024 | 50.14 | 50.23 | 50.09 | 50.16 | 49.16 | 0.07% | 13,818 |
| Jul 29, 2024 | 50.13 | 50.16 | 50.07 | 50.12 | 49.13 | 0.16% | 3,707 |
| Jul 26, 2024 | 50.48 | 50.48 | 49.97 | 50.04 | 49.05 | 0.10% | 4,676 |
| Jul 25, 2024 | 49.93 | 50.06 | 49.93 | 49.99 | 49.00 | - | 3,709 |
| Jul 24, 2024 | 50.02 | 50.09 | 49.92 | 49.99 | 49.00 | -0.27% | 2,834 |
| Jul 23, 2024 | 50.08 | 50.20 | 50.06 | 50.13 | 49.14 | 0.05% | 6,194 |
| Jul 22, 2024 | 50.08 | 50.17 | 50.03 | 50.10 | 49.11 | 0.06% | 5,178 |
| Jul 19, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.08 | -0.05% | 164 |
| Jul 18, 2024 | 50.16 | 50.20 | 50.03 | 50.10 | 49.11 | -0.13% | 12,262 |
| Jul 17, 2024 | 50.10 | 50.17 | 50.07 | 50.16 | 49.17 | 0.11% | 3,303 |
| Jul 16, 2024 | 50.12 | 50.15 | 50.08 | 50.10 | 49.11 | 0.11% | 2,344 |
| Jul 15, 2024 | 50.11 | 50.12 | 49.98 | 50.05 | 49.06 | - | 3,578 |
| Jul 12, 2024 | 50.04 | 50.05 | 50.01 | 50.05 | 49.06 | 0.12% | 2,544 |
| Jul 11, 2024 | 49.94 | 50.02 | 49.90 | 49.99 | 49.00 | 0.35% | 54,199 |
| Jul 10, 2024 | 49.82 | 49.84 | 49.80 | 49.82 | 48.83 | 0.21% | 85,311 |
| Jul 9, 2024 | 49.57 | 49.84 | 49.57 | 49.71 | 48.73 | -0.20% | 14,068 |
| Jul 8, 2024 | 49.75 | 49.86 | 49.72 | 49.81 | 48.83 | 0.16% | 3,307 |
| Jul 5, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 48.75 | 0.38% | 1,135 |