Principal Spectrum Preferred Secs Active ETF (PREF)

PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.91	18.93	18.90	18.91	18.91	0.07%	165,072
Jun 26, 2025	18.89	18.91	18.88	18.90	18.90	-0.02%	239,524
Jun 25, 2025	18.86	18.92	18.86	18.90	18.90	0.11%	276,941
Jun 24, 2025	18.86	18.97	18.84	18.88	18.88	0.11%	336,395
Jun 23, 2025	18.84	18.88	18.82	18.86	18.86	-	472,683
Jun 20, 2025	18.85	18.89	18.82	18.86	18.86	0.16%	389,317
Jun 18, 2025	18.81	18.85	18.80	18.83	18.83	0.05%	664,945
Jun 17, 2025	18.80	18.82	18.78	18.82	18.82	0.11%	162,874
Jun 16, 2025	18.78	18.81	18.78	18.80	18.80	0.21%	96,250
Jun 13, 2025	18.79	18.79	18.76	18.76	18.76	-0.05%	124,489
Jun 12, 2025	18.77	18.79	18.76	18.77	18.77	0.05%	182,229
Jun 11, 2025	18.78	18.81	18.75	18.76	18.76	-0.11%	229,497
Jun 10, 2025	18.78	18.87	18.74	18.78	18.78	0.05%	195,756
Jun 9, 2025	18.74	18.77	18.73	18.77	18.77	0.21%	142,243
Jun 6, 2025	18.73	18.76	18.72	18.73	18.73	-0.11%	136,388
Jun 5, 2025	18.75	18.75	18.72	18.75	18.75	0.16%	104,788
Jun 4, 2025	18.72	18.78	18.72	18.72	18.72	-	281,212
Jun 3, 2025	18.71	18.72	18.68	18.72	18.72	0.16%	128,313
Jun 2, 2025	18.68	18.70	18.66	18.69	18.69	-0.32%	105,376
May 30, 2025	18.74	18.77	18.72	18.75	18.68	-0.05%	279,610
May 29, 2025	18.74	18.76	18.71	18.76	18.69	0.11%	339,684
May 28, 2025	18.73	18.75	18.71	18.74	18.67	0.11%	197,681
May 27, 2025	18.69	18.82	18.68	18.72	18.65	0.32%	289,997
May 23, 2025	18.66	18.69	18.64	18.66	18.59	0.16%	244,646
May 22, 2025	18.67	18.69	18.63	18.63	18.56	-0.27%	202,090
May 21, 2025	18.70	18.72	18.66	18.68	18.61	-0.11%	195,113
May 20, 2025	18.71	18.72	18.68	18.70	18.63	-0.05%	202,439
May 19, 2025	18.71	18.71	18.68	18.71	18.64	-0.05%	403,793
May 16, 2025	18.73	18.73	18.69	18.72	18.65	0.21%	230,647
May 15, 2025	18.68	18.69	18.64	18.68	18.61	0.11%	400,223
May 14, 2025	18.64	18.67	18.63	18.66	18.59	0.08%	210,850
May 13, 2025	18.66	18.67	18.64	18.65	18.57	-0.03%	158,040
May 12, 2025	18.63	18.69	18.60	18.65	18.58	0.43%	318,473
May 9, 2025	18.55	18.59	18.55	18.57	18.50	-0.16%	118,197
May 8, 2025	18.57	18.60	18.51	18.60	18.53	0.32%	343,440
May 7, 2025	18.53	18.54	18.49	18.54	18.47	0.22%	332,859
May 6, 2025	18.48	18.52	18.48	18.50	18.43	-0.11%	134,666
May 5, 2025	18.47	18.52	18.46	18.52	18.45	0.22%	261,431
May 2, 2025	18.47	18.49	18.46	18.48	18.41	-	84,346
May 1, 2025	18.47	18.50	18.44	18.48	18.41	-0.11%	219,516
Apr 30, 2025	18.51	18.54	18.49	18.50	18.36	-0.32%	257,578
Apr 29, 2025	18.53	18.56	18.52	18.56	18.41	0.38%	223,935
Apr 28, 2025	18.55	18.55	18.45	18.49	18.35	-0.22%	692,118
Apr 25, 2025	18.53	18.56	18.50	18.53	18.39	-0.22%	301,495
Apr 24, 2025	18.49	18.58	18.47	18.57	18.42	0.32%	913,142
Apr 23, 2025	18.50	18.53	18.45	18.51	18.37	0.60%	568,191
Apr 22, 2025	18.40	18.41	18.37	18.40	18.26	0.11%	167,106
Apr 21, 2025	18.40	18.41	18.36	18.38	18.24	-0.14%	206,799
Apr 17, 2025	18.38	18.42	18.36	18.41	18.26	0.19%	134,747
Apr 16, 2025	18.33	18.38	18.32	18.37	18.23	0.05%	345,952

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.