Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.04
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.06 | 19.06 | 19.03 | 19.04 | 19.04 | -0.18% | 148,539 |
| Dec 4, 2025 | 19.07 | 19.07 | 19.04 | 19.07 | 19.07 | 0.21% | 222,126 |
| Dec 3, 2025 | 19.04 | 19.06 | 19.01 | 19.03 | 19.03 | -0.10% | 271,250 |
| Dec 2, 2025 | 19.03 | 19.05 | 19.03 | 19.05 | 19.05 | 0.26% | 387,169 |
| Dec 1, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.68% | 160,768 |
| Nov 28, 2025 | 19.16 | 19.16 | 19.11 | 19.13 | 19.05 | 0.05% | 68,100 |
| Nov 26, 2025 | 19.09 | 19.12 | 19.08 | 19.12 | 19.04 | 0.26% | 183,938 |
| Nov 25, 2025 | 19.05 | 19.08 | 19.04 | 19.07 | 18.99 | 0.10% | 250,975 |
| Nov 24, 2025 | 19.02 | 19.05 | 19.00 | 19.05 | 18.97 | 0.16% | 267,585 |
| Nov 21, 2025 | 19.03 | 19.04 | 19.00 | 19.02 | 18.94 | - | 151,777 |
| Nov 20, 2025 | 19.05 | 19.05 | 18.99 | 19.02 | 18.94 | - | 340,561 |
| Nov 19, 2025 | 19.01 | 19.03 | 19.00 | 19.02 | 18.94 | 0.16% | 223,022 |
| Nov 18, 2025 | 19.03 | 19.05 | 18.99 | 18.99 | 18.91 | -0.21% | 191,801 |
| Nov 17, 2025 | 19.06 | 19.06 | 19.03 | 19.03 | 18.95 | -0.26% | 160,065 |
| Nov 14, 2025 | 19.05 | 19.08 | 19.03 | 19.08 | 19.00 | 0.37% | 348,555 |
| Nov 13, 2025 | 19.07 | 19.08 | 19.01 | 19.01 | 18.93 | -0.26% | 282,546 |
| Nov 12, 2025 | 19.07 | 19.08 | 19.06 | 19.06 | 18.98 | -0.07% | 161,482 |
| Nov 11, 2025 | 19.07 | 19.09 | 19.05 | 19.07 | 18.99 | -0.14% | 187,641 |
| Nov 10, 2025 | 19.06 | 19.10 | 19.04 | 19.10 | 19.02 | 0.42% | 166,977 |
| Nov 7, 2025 | 19.04 | 19.04 | 19.02 | 19.02 | 18.94 | -0.21% | 166,210 |
| Nov 6, 2025 | 19.06 | 19.12 | 19.04 | 19.06 | 18.98 | 0.16% | 271,661 |
| Nov 5, 2025 | 19.05 | 19.06 | 18.98 | 19.03 | 18.95 | 0.11% | 283,115 |
| Nov 4, 2025 | 19.04 | 19.06 | 19.00 | 19.01 | 18.93 | -0.11% | 183,758 |
| Nov 3, 2025 | 19.15 | 19.15 | 19.03 | 19.03 | 18.95 | -0.83% | 104,998 |
| Oct 31, 2025 | 19.17 | 19.19 | 19.15 | 19.19 | 19.02 | 0.21% | 146,610 |
| Oct 30, 2025 | 19.16 | 19.18 | 19.15 | 19.15 | 18.98 | -0.21% | 179,568 |
| Oct 29, 2025 | 19.22 | 19.22 | 19.04 | 19.19 | 19.02 | -0.36% | 165,762 |
| Oct 28, 2025 | 19.19 | 19.26 | 19.16 | 19.26 | 19.09 | 0.31% | 151,624 |
| Oct 27, 2025 | 19.17 | 19.20 | 19.15 | 19.20 | 19.03 | 0.26% | 385,848 |
| Oct 24, 2025 | 19.17 | 19.18 | 19.13 | 19.15 | 18.98 | - | 409,837 |
| Oct 23, 2025 | 19.13 | 19.17 | 19.12 | 19.15 | 18.98 | 0.21% | 215,314 |
| Oct 22, 2025 | 19.12 | 19.15 | 19.11 | 19.11 | 18.94 | -0.03% | 200,822 |
| Oct 21, 2025 | 19.11 | 19.12 | 19.09 | 19.12 | 18.95 | -0.08% | 191,255 |
| Oct 20, 2025 | 19.09 | 19.13 | 19.07 | 19.13 | 18.96 | 0.37% | 133,655 |
| Oct 17, 2025 | 19.07 | 19.10 | 19.03 | 19.06 | 18.89 | -0.21% | 223,579 |
| Oct 16, 2025 | 19.08 | 19.11 | 19.08 | 19.10 | 18.93 | - | 271,543 |
| Oct 15, 2025 | 19.06 | 19.10 | 19.05 | 19.10 | 18.93 | 0.42% | 230,445 |
| Oct 14, 2025 | 19.01 | 19.05 | 19.01 | 19.02 | 18.86 | -0.11% | 195,990 |
| Oct 13, 2025 | 19.05 | 19.17 | 19.03 | 19.04 | 18.87 | - | 158,048 |
| Oct 10, 2025 | 19.08 | 19.08 | 19.03 | 19.04 | 18.87 | -0.16% | 252,274 |
| Oct 9, 2025 | 19.08 | 19.09 | 19.07 | 19.07 | 18.90 | -0.16% | 128,661 |
| Oct 8, 2025 | 19.09 | 19.13 | 19.08 | 19.10 | 18.93 | - | 597,955 |
| Oct 7, 2025 | 19.09 | 19.16 | 19.07 | 19.10 | 18.93 | 0.05% | 438,951 |
| Oct 6, 2025 | 19.09 | 19.09 | 19.03 | 19.09 | 18.92 | 0.10% | 501,803 |
| Oct 3, 2025 | 19.08 | 19.09 | 19.06 | 19.07 | 18.90 | 0.10% | 184,819 |
| Oct 2, 2025 | 19.06 | 19.08 | 19.04 | 19.05 | 18.88 | 0.05% | 332,354 |
| Oct 1, 2025 | 19.06 | 19.08 | 19.04 | 19.04 | 18.87 | -0.52% | 227,401 |
| Sep 30, 2025 | 19.15 | 19.15 | 19.10 | 19.14 | 18.89 | - | 297,177 |
| Sep 29, 2025 | 19.14 | 19.18 | 19.13 | 19.14 | 18.89 | 0.10% | 328,514 |
| Sep 26, 2025 | 19.12 | 19.15 | 19.12 | 19.12 | 18.87 | - | 354,200 |