Skip to main content
PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
51.55
-0.12 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
51.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PRFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.6651.7351.5551.5551.55-0.23%30,642
Dec 4, 202551.6551.7051.6451.6751.67-0.02%5,124
Dec 3, 202551.9551.9551.6251.6851.680.04%9,349
Dec 2, 202551.6251.6951.5851.6651.660.07%10,042
Dec 1, 202551.6551.6551.6051.6351.63-0.64%5,561
Nov 28, 202551.9652.0751.9651.9651.720.27%3,397
Nov 26, 202551.7951.9551.7951.8251.580.19%19,741
Nov 25, 202551.2451.7651.2451.7251.480.16%6,433
Nov 24, 202551.9251.9251.5651.6451.400.18%7,038
Nov 21, 202551.6051.6051.5051.5551.310.03%5,188
Nov 20, 202551.5851.5851.5051.5351.290.11%10,820
Nov 19, 202551.5051.5751.4651.4751.23-0.06%4,082
Nov 18, 202551.9551.9551.4851.5051.26-0.25%11,864
Nov 17, 202551.5751.8451.5751.6351.39-0.13%9,825
Nov 14, 202551.6651.7851.5651.7051.460.23%11,683
Nov 13, 202552.1352.1351.5851.5851.34-0.29%12,173
Nov 12, 202551.8451.8851.7251.7351.49-0.06%34,841
Nov 11, 202551.8251.8451.6851.7651.520.16%5,070
Nov 10, 202551.7251.7551.6151.6851.440.09%13,953
Nov 7, 202551.6451.6851.5851.6351.39-0.09%5,083
Nov 6, 202551.7051.7751.5951.6851.440.29%13,872
Nov 5, 202551.7351.7651.5351.5351.29-0.32%15,607
Nov 4, 202551.8151.8151.6951.7051.46-0.22%7,538
Nov 3, 202551.7551.8451.7051.8151.57-0.40%7,281
Oct 31, 202552.0452.1251.9752.0251.54-0.08%12,069
Oct 30, 202552.1652.1652.0652.0651.58-0.21%4,157
Oct 29, 202552.1652.3252.1052.1751.69-0.08%21,993
Oct 28, 202552.1352.2952.1352.2151.73-0.06%6,396
Oct 27, 202552.1452.2452.0952.2451.760.31%3,997
Oct 24, 202552.2152.2152.0052.0851.600.14%21,877
Oct 23, 202552.1752.1751.9252.0151.53-7,325
Oct 22, 202551.9952.0651.9952.0151.530.02%6,644
Oct 21, 202551.9252.0551.9252.0051.520.11%9,130
Oct 20, 202551.7151.9451.7151.9451.460.19%1,596
Oct 17, 202551.7951.8551.7451.8451.36-0.05%2,703
Oct 16, 202551.6651.9251.6651.8751.390.09%6,864
Oct 15, 202551.7651.8651.7051.8251.340.41%31,277
Oct 14, 202551.4851.6951.4851.6151.130.04%4,567
Oct 13, 202551.3351.6251.3351.5951.11-3,120
Oct 10, 202551.7051.8551.5951.5951.110.21%2,660
Oct 9, 202552.1252.1251.4851.4851.01-0.37%82,572
Oct 8, 202551.5251.8151.5251.6751.19-27,804
Oct 7, 202551.5551.8051.5551.6751.190.06%30,900
Oct 6, 202552.1352.1351.6251.6451.16-0.08%7,359
Oct 3, 202552.1252.1251.6451.6851.200.04%9,474
Oct 2, 202551.6251.7951.6251.6651.180.08%212,297
Oct 1, 202551.7351.7451.6051.6251.14-0.35%52,809
Sep 30, 202551.8751.9351.8051.8051.09-0.08%11,245
Sep 29, 202551.9651.9651.8351.8451.12-0.02%3,350
Sep 26, 202551.7451.8551.7451.8551.130.09%2,252