PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
51.68
-0.09 (-0.17%)
Dec 26, 2025, 4:00 PM EST - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 51.81 | 51.89 | 51.68 | 51.68 | 51.68 | -0.17% | 17,113 |
| Dec 24, 2025 | 51.86 | 51.86 | 51.74 | 51.77 | 51.77 | 0.15% | 7,135 |
| Dec 23, 2025 | 51.67 | 51.77 | 51.67 | 51.69 | 51.69 | 0.10% | 5,508 |
| Dec 22, 2025 | 51.70 | 51.80 | 51.64 | 51.64 | 51.64 | -0.14% | 18,967 |
| Dec 19, 2025 | 51.68 | 51.78 | 51.68 | 51.71 | 51.71 | 0.27% | 4,991 |
| Dec 18, 2025 | 51.76 | 51.76 | 51.57 | 51.57 | 51.57 | -0.21% | 14,948 |
| Dec 17, 2025 | 51.70 | 51.70 | 51.59 | 51.68 | 51.68 | 0.08% | 34,319 |
| Dec 16, 2025 | 51.81 | 51.81 | 51.60 | 51.64 | 51.64 | 0.09% | 6,036 |
| Dec 15, 2025 | 51.67 | 51.67 | 51.57 | 51.59 | 51.59 | -0.03% | 3,584 |
| Dec 12, 2025 | 51.61 | 51.64 | 51.58 | 51.61 | 51.61 | -0.14% | 8,091 |
| Dec 11, 2025 | 51.71 | 51.72 | 51.67 | 51.68 | 51.68 | 0.19% | 7,083 |
| Dec 10, 2025 | 51.61 | 51.69 | 51.49 | 51.58 | 51.58 | 0.14% | 10,233 |
| Dec 9, 2025 | 51.63 | 51.68 | 51.51 | 51.51 | 51.51 | -0.23% | 10,181 |
| Dec 8, 2025 | 51.65 | 51.65 | 51.55 | 51.63 | 51.63 | 0.16% | 4,974 |
| Dec 5, 2025 | 51.66 | 51.73 | 51.55 | 51.55 | 51.55 | -0.23% | 30,642 |
| Dec 4, 2025 | 51.65 | 51.70 | 51.64 | 51.67 | 51.67 | -0.02% | 5,124 |
| Dec 3, 2025 | 51.95 | 51.95 | 51.62 | 51.68 | 51.68 | 0.04% | 9,349 |
| Dec 2, 2025 | 51.62 | 51.69 | 51.58 | 51.66 | 51.66 | 0.07% | 10,042 |
| Dec 1, 2025 | 51.65 | 51.65 | 51.60 | 51.63 | 51.63 | -0.64% | 5,561 |
| Nov 28, 2025 | 51.96 | 52.07 | 51.96 | 51.96 | 51.72 | 0.27% | 3,397 |
| Nov 26, 2025 | 51.79 | 51.95 | 51.79 | 51.82 | 51.58 | 0.19% | 19,741 |
| Nov 25, 2025 | 51.24 | 51.76 | 51.24 | 51.72 | 51.48 | 0.16% | 6,433 |
| Nov 24, 2025 | 51.92 | 51.92 | 51.56 | 51.64 | 51.40 | 0.18% | 7,038 |
| Nov 21, 2025 | 51.60 | 51.60 | 51.50 | 51.55 | 51.31 | 0.03% | 5,188 |
| Nov 20, 2025 | 51.58 | 51.58 | 51.50 | 51.53 | 51.29 | 0.11% | 10,820 |
| Nov 19, 2025 | 51.50 | 51.57 | 51.46 | 51.47 | 51.23 | -0.06% | 4,082 |
| Nov 18, 2025 | 51.95 | 51.95 | 51.48 | 51.50 | 51.26 | -0.25% | 11,864 |
| Nov 17, 2025 | 51.57 | 51.84 | 51.57 | 51.63 | 51.39 | -0.13% | 9,825 |
| Nov 14, 2025 | 51.66 | 51.78 | 51.56 | 51.70 | 51.46 | 0.23% | 11,683 |
| Nov 13, 2025 | 52.13 | 52.13 | 51.58 | 51.58 | 51.34 | -0.29% | 12,173 |
| Nov 12, 2025 | 51.84 | 51.88 | 51.72 | 51.73 | 51.49 | -0.06% | 34,841 |
| Nov 11, 2025 | 51.82 | 51.84 | 51.68 | 51.76 | 51.52 | 0.16% | 5,070 |
| Nov 10, 2025 | 51.72 | 51.75 | 51.61 | 51.68 | 51.44 | 0.09% | 13,953 |
| Nov 7, 2025 | 51.64 | 51.68 | 51.58 | 51.63 | 51.39 | -0.09% | 5,083 |
| Nov 6, 2025 | 51.70 | 51.77 | 51.59 | 51.68 | 51.44 | 0.29% | 13,872 |
| Nov 5, 2025 | 51.73 | 51.76 | 51.53 | 51.53 | 51.29 | -0.32% | 15,607 |
| Nov 4, 2025 | 51.81 | 51.81 | 51.69 | 51.70 | 51.46 | -0.22% | 7,538 |
| Nov 3, 2025 | 51.75 | 51.84 | 51.70 | 51.81 | 51.57 | -0.40% | 7,281 |
| Oct 31, 2025 | 52.04 | 52.12 | 51.97 | 52.02 | 51.54 | -0.08% | 12,069 |
| Oct 30, 2025 | 52.16 | 52.16 | 52.06 | 52.06 | 51.58 | -0.21% | 4,157 |
| Oct 29, 2025 | 52.16 | 52.32 | 52.10 | 52.17 | 51.69 | -0.08% | 21,993 |
| Oct 28, 2025 | 52.13 | 52.29 | 52.13 | 52.21 | 51.73 | -0.06% | 6,396 |
| Oct 27, 2025 | 52.14 | 52.24 | 52.09 | 52.24 | 51.76 | 0.31% | 3,997 |
| Oct 24, 2025 | 52.21 | 52.21 | 52.00 | 52.08 | 51.60 | 0.14% | 21,877 |
| Oct 23, 2025 | 52.17 | 52.17 | 51.92 | 52.01 | 51.53 | - | 7,325 |
| Oct 22, 2025 | 51.99 | 52.06 | 51.99 | 52.01 | 51.53 | 0.02% | 6,644 |
| Oct 21, 2025 | 51.92 | 52.05 | 51.92 | 52.00 | 51.52 | 0.11% | 9,130 |
| Oct 20, 2025 | 51.71 | 51.94 | 51.71 | 51.94 | 51.46 | 0.19% | 1,596 |
| Oct 17, 2025 | 51.79 | 51.85 | 51.74 | 51.84 | 51.36 | -0.05% | 2,703 |
| Oct 16, 2025 | 51.66 | 51.92 | 51.66 | 51.87 | 51.39 | 0.09% | 6,864 |