PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.54
+0.19 (0.38%)
Feb 5, 2025, 10:00 AM EST - Market open
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 50.23 | 50.38 | 50.23 | 50.35 | 50.35 | -0.02% | 4,966 |
| Feb 3, 2025 | 50.00 | 50.61 | 50.00 | 50.36 | 50.36 | -0.34% | 11,834 |
| Jan 31, 2025 | 50.63 | 50.63 | 50.53 | 50.53 | 50.28 | -0.17% | 7,017 |
| Jan 30, 2025 | 50.10 | 50.61 | 50.10 | 50.61 | 50.36 | 0.37% | 18,979 |
| Jan 29, 2025 | 50.54 | 50.57 | 50.40 | 50.43 | 50.18 | -0.08% | 8,681 |
| Jan 28, 2025 | 50.44 | 50.47 | 50.41 | 50.47 | 50.22 | 0.08% | 45,971 |
| Jan 27, 2025 | 50.44 | 50.46 | 50.37 | 50.43 | 50.18 | 0.03% | 11,872 |
| Jan 24, 2025 | 50.34 | 50.41 | 50.27 | 50.41 | 50.16 | 0.24% | 17,052 |
| Jan 23, 2025 | 50.27 | 50.41 | 50.24 | 50.29 | 50.04 | -0.16% | 10,228 |
| Jan 22, 2025 | 50.44 | 50.44 | 50.32 | 50.37 | 50.12 | 0.11% | 4,369 |
| Jan 21, 2025 | 49.41 | 50.35 | 49.41 | 50.32 | 50.07 | 0.32% | 3,982 |
| Jan 17, 2025 | 50.25 | 50.25 | 50.11 | 50.16 | 49.91 | 0.07% | 15,735 |
| Jan 16, 2025 | 50.07 | 50.18 | 50.07 | 50.13 | 49.88 | 0.19% | 4,425 |
| Jan 15, 2025 | 50.07 | 50.07 | 50.00 | 50.03 | 49.78 | 0.62% | 19,386 |
| Jan 14, 2025 | 49.21 | 49.79 | 49.21 | 49.72 | 49.48 | 0.06% | 17,952 |
| Jan 13, 2025 | 49.12 | 49.85 | 49.12 | 49.69 | 49.45 | -0.32% | 6,283 |
| Jan 10, 2025 | 49.91 | 49.97 | 49.78 | 49.85 | 49.60 | -0.26% | 5,783 |
| Jan 8, 2025 | 49.96 | 50.12 | 49.95 | 49.98 | 49.73 | -0.27% | 10,097 |
| Jan 7, 2025 | 50.10 | 50.22 | 50.10 | 50.11 | 49.87 | -0.29% | 7,596 |
| Jan 6, 2025 | 50.23 | 50.36 | 50.23 | 50.26 | 50.01 | -0.06% | 4,030 |
| Jan 3, 2025 | 50.28 | 50.38 | 49.54 | 50.29 | 50.04 | -0.01% | 5,937 |
| Jan 2, 2025 | 50.36 | 50.38 | 50.20 | 50.30 | 50.05 | 0.03% | 25,650 |
| Dec 31, 2024 | 50.60 | 50.60 | 50.13 | 50.28 | 50.03 | -0.50% | 3,484 |
| Dec 30, 2024 | 50.50 | 50.63 | 50.50 | 50.54 | 50.05 | 0.04% | 3,486 |
| Dec 27, 2024 | 50.54 | 50.61 | 50.43 | 50.52 | 50.03 | -0.06% | 28,148 |
| Dec 26, 2024 | 50.45 | 50.62 | 50.40 | 50.54 | 50.06 | 0.03% | 3,209 |
| Dec 24, 2024 | 50.51 | 50.57 | 50.42 | 50.53 | 50.04 | -0.05% | 2,536 |
| Dec 23, 2024 | 50.60 | 50.60 | 50.40 | 50.56 | 50.07 | 0.05% | 5,385 |
| Dec 20, 2024 | 50.55 | 50.63 | 50.47 | 50.54 | 50.05 | - | 2,885 |
| Dec 19, 2024 | 50.51 | 50.64 | 50.45 | 50.54 | 50.05 | -0.49% | 3,209 |
| Dec 18, 2024 | 50.87 | 50.97 | 50.72 | 50.78 | 50.29 | -0.27% | 5,442 |
| Dec 17, 2024 | 51.48 | 51.48 | 50.14 | 50.92 | 50.43 | -0.04% | 6,397 |
| Dec 16, 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 50.45 | 0.21% | 1,976 |
| Dec 13, 2024 | 50.98 | 51.00 | 50.81 | 50.83 | 50.34 | -0.28% | 122,943 |
| Dec 12, 2024 | 51.15 | 51.15 | 50.94 | 50.98 | 50.48 | -0.34% | 142,510 |
| Dec 11, 2024 | 51.20 | 51.22 | 51.15 | 51.15 | 50.66 | - | 5,224 |
| Dec 10, 2024 | 51.19 | 51.19 | 51.08 | 51.15 | 50.66 | -0.11% | 5,666 |
| Dec 9, 2024 | 51.08 | 51.23 | 51.08 | 51.20 | 50.71 | 0.09% | 2,757 |
| Dec 6, 2024 | 51.11 | 51.23 | 51.10 | 51.16 | 50.67 | 0.13% | 7,757 |
| Dec 5, 2024 | 51.15 | 51.16 | 51.01 | 51.10 | 50.60 | 0.07% | 4,045 |
| Dec 4, 2024 | 50.97 | 51.12 | 50.97 | 51.06 | 50.57 | 0.16% | 4,329 |
| Dec 3, 2024 | 51.64 | 51.64 | 50.92 | 50.98 | 50.49 | 0.04% | 9,793 |
| Dec 2, 2024 | 50.93 | 51.01 | 50.83 | 50.96 | 50.47 | -0.34% | 7,918 |
| Nov 29, 2024 | 50.53 | 51.32 | 50.53 | 51.13 | 50.39 | -0.04% | 20,825 |
| Nov 27, 2024 | 51.14 | 51.16 | 51.08 | 51.15 | 50.41 | 0.15% | 4,780 |
| Nov 26, 2024 | 51.07 | 51.16 | 51.01 | 51.08 | 50.33 | 0.09% | 4,046 |
| Nov 25, 2024 | 50.82 | 51.14 | 50.82 | 51.03 | 50.29 | 0.45% | 7,238 |
| Nov 22, 2024 | 50.86 | 50.93 | 50.80 | 50.80 | 50.06 | -0.04% | 6,268 |
| Nov 21, 2024 | 50.77 | 50.90 | 50.72 | 50.82 | 50.08 | 0.09% | 26,130 |
| Nov 20, 2024 | 50.62 | 50.84 | 50.62 | 50.78 | 50.04 | -0.08% | 5,810 |
| Nov 19, 2024 | 50.82 | 50.86 | 50.81 | 50.82 | 50.08 | -0.09% | 4,249 |
| Nov 18, 2024 | 50.73 | 50.95 | 50.72 | 50.86 | 50.12 | 0.14% | 157,590 |
| Nov 15, 2024 | 50.77 | 50.83 | 50.73 | 50.79 | 50.05 | -0.10% | 5,046 |
| Nov 14, 2024 | 50.87 | 50.91 | 50.82 | 50.84 | 50.10 | 0.03% | 316,337 |
| Nov 13, 2024 | 50.85 | 50.87 | 50.83 | 50.83 | 50.09 | -0.09% | 8,205 |
| Nov 12, 2024 | 50.97 | 50.97 | 50.84 | 50.87 | 50.13 | -0.14% | 7,607 |
| Nov 11, 2024 | 50.93 | 50.98 | 50.90 | 50.94 | 50.20 | 0.04% | 19,914 |
| Nov 8, 2024 | 50.83 | 50.92 | 50.83 | 50.92 | 50.18 | 0.35% | 9,092 |
| Nov 7, 2024 | 50.58 | 50.74 | 50.58 | 50.74 | 50.00 | 0.34% | 5,279 |
| Nov 6, 2024 | 50.61 | 50.61 | 50.55 | 50.57 | 49.83 | -0.26% | 8,945 |
| Nov 5, 2024 | 50.65 | 50.77 | 50.64 | 50.70 | 49.97 | 0.04% | 2,828 |
| Nov 4, 2024 | 50.54 | 50.74 | 50.54 | 50.68 | 49.95 | 0.24% | 82,893 |
| Nov 1, 2024 | 50.61 | 50.76 | 50.51 | 50.56 | 49.83 | -0.38% | 3,719 |
| Oct 31, 2024 | 50.98 | 50.98 | 50.73 | 50.75 | 49.77 | -0.56% | 34,441 |
| Oct 30, 2024 | 51.08 | 51.15 | 50.96 | 51.04 | 50.05 | 0.02% | 3,745 |
| Oct 29, 2024 | 50.96 | 51.06 | 50.95 | 51.03 | 50.04 | -0.12% | 2,988 |
| Oct 28, 2024 | 50.66 | 51.22 | 50.66 | 51.09 | 50.10 | -0.09% | 5,025 |
| Oct 25, 2024 | 51.19 | 51.22 | 51.05 | 51.13 | 50.14 | 0.16% | 7,333 |
| Oct 24, 2024 | 51.08 | 51.19 | 51.05 | 51.05 | 50.06 | -0.12% | 22,361 |
| Oct 23, 2024 | 51.15 | 51.23 | 51.03 | 51.11 | 50.12 | -0.18% | 5,432 |
| Oct 22, 2024 | 51.26 | 51.26 | 51.13 | 51.20 | 50.21 | 0.02% | 3,601 |
| Oct 21, 2024 | 51.34 | 51.40 | 51.19 | 51.19 | 50.20 | -0.48% | 6,746 |
| Oct 18, 2024 | 51.43 | 51.45 | 51.34 | 51.44 | 50.44 | 0.12% | 4,153 |
| Oct 17, 2024 | 51.42 | 51.46 | 51.31 | 51.38 | 50.38 | -0.08% | 105,983 |
| Oct 16, 2024 | 51.46 | 51.48 | 51.31 | 51.42 | 50.42 | 0.19% | 4,161 |
| Oct 15, 2024 | 51.31 | 51.37 | 51.25 | 51.32 | 50.32 | 0.15% | 52,015 |
| Oct 14, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 50.25 | 0.19% | 3,963 |
| Oct 11, 2024 | 51.11 | 51.23 | 51.04 | 51.15 | 50.16 | -0.04% | 3,979 |
| Oct 10, 2024 | 51.22 | 51.22 | 51.11 | 51.17 | 50.18 | -0.07% | 2,755 |
| Oct 9, 2024 | 51.24 | 51.24 | 51.16 | 51.20 | 50.21 | 0.09% | 7,830 |
| Oct 8, 2024 | 51.19 | 51.21 | 51.16 | 51.16 | 50.17 | -0.07% | 6,974 |
| Oct 7, 2024 | 51.32 | 51.32 | 51.11 | 51.19 | 50.20 | -0.19% | 7,246 |
| Oct 4, 2024 | 51.41 | 51.41 | 51.25 | 51.29 | 50.29 | -0.26% | 6,775 |
| Oct 3, 2024 | 51.52 | 51.52 | 51.35 | 51.42 | 50.43 | -0.05% | 5,163 |
| Oct 2, 2024 | 51.45 | 51.53 | 51.37 | 51.45 | 50.45 | -0.10% | 8,252 |
| Oct 1, 2024 | 51.52 | 51.57 | 51.50 | 51.50 | 50.50 | -0.33% | 19,499 |
| Sep 30, 2024 | 51.77 | 51.77 | 51.66 | 51.67 | 50.43 | -0.18% | 12,680 |
| Sep 27, 2024 | 51.76 | 51.78 | 51.70 | 51.76 | 50.52 | 0.18% | 3,453 |
| Sep 26, 2024 | 51.70 | 51.72 | 51.67 | 51.67 | 50.43 | 0.12% | 2,253 |
| Sep 25, 2024 | 51.67 | 51.70 | 51.61 | 51.61 | 50.37 | -0.16% | 7,214 |
| Sep 24, 2024 | 51.67 | 51.74 | 51.67 | 51.70 | 50.45 | - | 7,723 |
| Sep 23, 2024 | 51.70 | 51.71 | 51.66 | 51.70 | 50.45 | - | 4,331 |
| Sep 20, 2024 | 51.65 | 51.72 | 51.65 | 51.70 | 50.45 | 0.14% | 4,412 |
| Sep 19, 2024 | 51.59 | 51.63 | 51.57 | 51.62 | 50.38 | 0.24% | 6,128 |
| Sep 18, 2024 | 51.43 | 51.51 | 51.43 | 51.50 | 50.26 | 0.10% | 8,903 |
| Sep 17, 2024 | 51.49 | 51.49 | 51.44 | 51.45 | 50.21 | 0.13% | 3,556 |
| Sep 16, 2024 | 51.20 | 51.38 | 51.20 | 51.38 | 50.14 | 0.41% | 102,327 |
| Sep 13, 2024 | 51.13 | 51.20 | 51.13 | 51.17 | 49.94 | 0.04% | 3,382 |
| Sep 12, 2024 | 51.05 | 51.15 | 51.04 | 51.15 | 49.92 | 0.25% | 2,922 |
| Sep 11, 2024 | 51.06 | 51.09 | 51.01 | 51.02 | 49.79 | -0.16% | 4,848 |