PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.54
-0.05 (-0.11%)
At close: Aug 11, 2026, 4:00 PM EDT
50.54
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
PRFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 50.58 | 50.58 | 50.53 | 50.60 | - | - | 136 |
| Aug 10, 2026 | 50.67 | 50.67 | 50.59 | 50.60 | 50.60 | -0.09% | 6,721 |
| Aug 7, 2026 | 50.47 | 50.71 | 50.47 | 50.64 | 50.64 | 0.12% | 6,820 |
| Aug 6, 2026 | 50.47 | 50.67 | 50.47 | 50.58 | 50.58 | -0.19% | 11,236 |
| Aug 5, 2026 | 50.78 | 50.78 | 50.63 | 50.68 | 50.68 | 0.06% | 8,723 |
| Aug 4, 2026 | 50.56 | 50.64 | 50.56 | 50.64 | 50.64 | 0.37% | 6,276 |
| Aug 3, 2026 | 50.43 | 50.49 | 50.43 | 50.46 | 50.46 | 0.31% | 8,992 |
| Jul 31, 2026 | 50.56 | 50.60 | 50.52 | 50.55 | 50.30 | - | 17,595 |
| Jul 30, 2026 | 50.57 | 50.57 | 50.51 | 50.55 | 50.30 | -0.19% | 6,155 |
| Jul 29, 2026 | 50.65 | 50.73 | 50.60 | 50.65 | 50.39 | -0.21% | 15,177 |
| Jul 28, 2026 | 50.71 | 50.80 | 50.66 | 50.75 | 50.50 | 0.18% | 35,829 |
| Jul 27, 2026 | 50.93 | 50.93 | 50.66 | 50.66 | 50.41 | - | 10,883 |
| Jul 24, 2026 | 50.89 | 50.89 | 50.55 | 50.66 | 50.41 | 0.08% | 390,343 |
| Jul 23, 2026 | 50.85 | 50.85 | 50.56 | 50.62 | 50.37 | -0.37% | 15,131 |
| Jul 22, 2026 | 50.44 | 50.88 | 50.44 | 50.81 | 50.56 | -0.08% | 46,445 |
| Jul 21, 2026 | 50.50 | 50.93 | 50.50 | 50.85 | 50.60 | -0.02% | 27,767 |
| Jul 20, 2026 | 50.98 | 51.00 | 50.85 | 50.86 | 50.61 | -0.27% | 20,371 |
| Jul 17, 2026 | 51.01 | 51.01 | 50.99 | 51.00 | 50.75 | 0.06% | 5,236 |
| Jul 16, 2026 | 50.95 | 50.98 | 50.95 | 50.97 | 50.72 | 0.02% | 7,480 |
| Jul 15, 2026 | 50.88 | 51.00 | 50.88 | 50.96 | 50.71 | 0.11% | 11,987 |
| Jul 14, 2026 | 50.95 | 50.96 | 50.86 | 50.91 | 50.65 | 0.19% | 4,038 |
| Jul 13, 2026 | 50.93 | 50.95 | 50.81 | 50.81 | 50.56 | -0.26% | 6,001 |
| Jul 10, 2026 | 50.98 | 51.01 | 50.90 | 50.95 | 50.69 | -0.04% | 5,051 |
| Jul 9, 2026 | 50.96 | 51.03 | 50.89 | 50.97 | 50.71 | 0.10% | 10,402 |
| Jul 8, 2026 | 51.36 | 51.36 | 50.84 | 50.91 | 50.66 | -0.22% | 11,323 |
| Jul 7, 2026 | 51.06 | 51.11 | 51.02 | 51.03 | 50.77 | -0.28% | 7,523 |
| Jul 6, 2026 | 51.43 | 51.43 | 51.08 | 51.17 | 50.92 | 0.21% | 17,130 |
| Jul 2, 2026 | 50.87 | 51.12 | 50.87 | 51.07 | 50.81 | 0.06% | 9,581 |
| Jul 1, 2026 | 51.12 | 51.12 | 50.99 | 51.04 | 50.78 | -0.12% | 13,851 |
| Jun 30, 2026 | 51.70 | 51.70 | 51.34 | 51.35 | 50.84 | -0.02% | 22,579 |
| Jun 29, 2026 | 51.38 | 51.41 | 51.30 | 51.36 | 50.85 | 0.06% | 7,441 |
| Jun 26, 2026 | 50.95 | 51.37 | 50.95 | 51.33 | 50.82 | 0.02% | 8,262 |
| Jun 25, 2026 | 51.35 | 51.38 | 51.28 | 51.32 | 50.81 | 0.08% | 4,756 |
| Jun 24, 2026 | 51.30 | 51.31 | 51.25 | 51.28 | 50.77 | 0.22% | 9,883 |
| Jun 23, 2026 | 51.11 | 51.21 | 51.11 | 51.16 | 50.66 | 0.04% | 8,402 |
| Jun 22, 2026 | 51.18 | 51.19 | 51.09 | 51.14 | 50.64 | -0.11% | 11,640 |
| Jun 18, 2026 | 51.29 | 51.31 | 51.20 | 51.20 | 50.70 | 0.02% | 5,259 |
| Jun 17, 2026 | 51.26 | 51.36 | 51.16 | 51.19 | 50.69 | -0.10% | 8,307 |
| Jun 16, 2026 | 51.23 | 51.29 | 51.19 | 51.24 | 50.74 | 0.07% | 5,230 |
| Jun 15, 2026 | 51.22 | 51.24 | 51.17 | 51.21 | 50.70 | 0.32% | 11,643 |
| Jun 12, 2026 | 51.01 | 51.09 | 51.01 | 51.04 | 50.54 | 0.06% | 3,813 |
| Jun 11, 2026 | 50.44 | 51.03 | 50.44 | 51.01 | 50.51 | 0.28% | 7,596 |
| Jun 10, 2026 | 50.89 | 50.94 | 50.82 | 50.87 | 50.37 | -0.09% | 9,789 |
| Jun 9, 2026 | 50.93 | 50.97 | 50.88 | 50.91 | 50.41 | 0.06% | 5,621 |
| Jun 8, 2026 | 50.94 | 50.94 | 50.84 | 50.88 | 50.38 | -0.11% | 9,467 |
| Jun 5, 2026 | 51.35 | 51.35 | 50.84 | 50.94 | 50.44 | -0.15% | 10,206 |
| Jun 4, 2026 | 51.03 | 51.06 | 50.98 | 51.01 | 50.51 | 0.07% | 6,039 |
| Jun 3, 2026 | 51.39 | 51.39 | 50.97 | 50.98 | 50.48 | -0.20% | 6,069 |
| Jun 2, 2026 | 51.08 | 51.12 | 51.03 | 51.08 | 50.58 | 0.14% | 9,315 |
| Jun 1, 2026 | 50.87 | 51.05 | 50.87 | 51.01 | 50.51 | -0.11% | 4,394 |