Principal Spectrum Preferred Secs Active ETF (PREF)

PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.63	18.69	18.60	18.65	18.65	0.43%	318,473
May 9, 2025	18.55	18.59	18.55	18.57	18.57	-0.16%	118,197
May 8, 2025	18.57	18.60	18.51	18.60	18.60	0.32%	343,440
May 7, 2025	18.53	18.54	18.49	18.54	18.54	0.22%	332,859
May 6, 2025	18.48	18.52	18.48	18.50	18.50	-0.11%	134,666
May 5, 2025	18.47	18.52	18.46	18.52	18.52	0.22%	261,431
May 2, 2025	18.47	18.49	18.46	18.48	18.48	-	84,346
May 1, 2025	18.47	18.50	18.44	18.48	18.48	-0.11%	219,516
Apr 30, 2025	18.51	18.54	18.49	18.50	18.43	-0.32%	257,578
Apr 29, 2025	18.53	18.56	18.52	18.56	18.49	0.38%	223,935
Apr 28, 2025	18.55	18.55	18.45	18.49	18.42	-0.22%	692,118
Apr 25, 2025	18.53	18.56	18.50	18.53	18.46	-0.22%	301,495
Apr 24, 2025	18.49	18.58	18.47	18.57	18.50	0.32%	913,142
Apr 23, 2025	18.50	18.53	18.45	18.51	18.44	0.60%	568,191
Apr 22, 2025	18.40	18.41	18.37	18.40	18.33	0.11%	167,106
Apr 21, 2025	18.40	18.41	18.36	18.38	18.31	-0.14%	206,799
Apr 17, 2025	18.38	18.42	18.36	18.41	18.33	0.19%	134,747
Apr 16, 2025	18.33	18.38	18.32	18.37	18.30	0.05%	345,952
Apr 15, 2025	18.31	18.37	18.31	18.36	18.29	0.30%	240,405
Apr 14, 2025	18.26	18.32	18.24	18.31	18.23	0.30%	198,208
Apr 11, 2025	18.18	18.27	18.15	18.25	18.18	0.22%	171,929
Apr 10, 2025	18.27	18.38	18.16	18.21	18.14	-0.38%	416,727
Apr 9, 2025	18.11	18.31	18.06	18.28	18.21	-0.11%	275,775
Apr 8, 2025	18.29	18.36	18.20	18.30	18.23	0.27%	354,405
Apr 7, 2025	18.33	18.45	18.11	18.25	18.18	-0.38%	378,060
Apr 4, 2025	18.43	18.48	18.32	18.32	18.25	-1.24%	237,868
Apr 3, 2025	18.58	18.60	18.53	18.55	18.48	-0.59%	261,026
Apr 2, 2025	18.65	18.67	18.62	18.66	18.59	0.16%	177,176
Apr 1, 2025	18.65	18.66	18.60	18.63	18.56	-0.37%	410,364
Mar 31, 2025	18.69	18.73	18.69	18.70	18.56	-0.13%	514,250
Mar 28, 2025	18.73	18.73	18.72	18.73	18.58	0.03%	162,535
Mar 27, 2025	18.73	18.73	18.69	18.72	18.58	-0.05%	145,876
Mar 26, 2025	18.71	18.74	18.70	18.73	18.59	-0.05%	167,719
Mar 25, 2025	18.75	18.75	18.71	18.74	18.60	-	188,844
Mar 24, 2025	18.74	18.78	18.71	18.74	18.60	0.05%	188,756
Mar 21, 2025	18.73	18.73	18.70	18.73	18.59	-0.16%	1,513,456
Mar 20, 2025	18.71	18.76	18.70	18.76	18.62	0.37%	147,681
Mar 19, 2025	18.69	18.70	18.65	18.69	18.55	0.21%	196,580
Mar 18, 2025	18.65	18.67	18.64	18.65	18.51	-0.05%	155,294
Mar 17, 2025	18.64	18.66	18.64	18.66	18.52	0.11%	180,602
Mar 14, 2025	18.61	18.64	18.61	18.64	18.50	0.05%	131,811
Mar 13, 2025	18.65	18.65	18.62	18.63	18.49	-	140,592
Mar 12, 2025	18.65	18.67	18.61	18.63	18.49	-0.37%	134,891
Mar 11, 2025	18.68	18.70	18.67	18.70	18.56	0.16%	277,428
Mar 10, 2025	18.70	18.71	18.67	18.67	18.53	-0.32%	140,475
Mar 7, 2025	18.71	18.73	18.69	18.73	18.59	0.21%	194,961
Mar 6, 2025	18.71	18.73	18.69	18.69	18.55	-0.11%	295,276
Mar 5, 2025	18.71	18.72	18.69	18.71	18.57	0.32%	158,701
Mar 4, 2025	18.71	18.71	18.65	18.65	18.51	-0.48%	125,297
Mar 3, 2025	18.73	18.74	18.69	18.74	18.60	-0.27%	177,200

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.