Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0619.0619.0319.0419.04-0.18%148,539
Dec 4, 202519.0719.0719.0419.0719.070.21%222,126
Dec 3, 202519.0419.0619.0119.0319.03-0.10%271,250
Dec 2, 202519.0319.0519.0319.0519.050.26%387,169
Dec 1, 202519.1019.1019.0019.0019.00-0.68%160,768
Nov 28, 202519.1619.1619.1119.1319.050.05%68,100
Nov 26, 202519.0919.1219.0819.1219.040.26%183,938
Nov 25, 202519.0519.0819.0419.0718.990.10%250,975
Nov 24, 202519.0219.0519.0019.0518.970.16%267,585
Nov 21, 202519.0319.0419.0019.0218.94-151,777
Nov 20, 202519.0519.0518.9919.0218.94-340,561
Nov 19, 202519.0119.0319.0019.0218.940.16%223,022
Nov 18, 202519.0319.0518.9918.9918.91-0.21%191,801
Nov 17, 202519.0619.0619.0319.0318.95-0.26%160,065
Nov 14, 202519.0519.0819.0319.0819.000.37%348,555
Nov 13, 202519.0719.0819.0119.0118.93-0.26%282,546
Nov 12, 202519.0719.0819.0619.0618.98-0.07%161,482
Nov 11, 202519.0719.0919.0519.0718.99-0.14%187,641
Nov 10, 202519.0619.1019.0419.1019.020.42%166,977
Nov 7, 202519.0419.0419.0219.0218.94-0.21%166,210
Nov 6, 202519.0619.1219.0419.0618.980.16%271,661
Nov 5, 202519.0519.0618.9819.0318.950.11%283,115
Nov 4, 202519.0419.0619.0019.0118.93-0.11%183,758
Nov 3, 202519.1519.1519.0319.0318.95-0.83%104,998
Oct 31, 202519.1719.1919.1519.1919.020.21%146,610
Oct 30, 202519.1619.1819.1519.1518.98-0.21%179,568
Oct 29, 202519.2219.2219.0419.1919.02-0.36%165,762
Oct 28, 202519.1919.2619.1619.2619.090.31%151,624
Oct 27, 202519.1719.2019.1519.2019.030.26%385,848
Oct 24, 202519.1719.1819.1319.1518.98-409,837
Oct 23, 202519.1319.1719.1219.1518.980.21%215,314
Oct 22, 202519.1219.1519.1119.1118.94-0.03%200,822
Oct 21, 202519.1119.1219.0919.1218.95-0.08%191,255
Oct 20, 202519.0919.1319.0719.1318.960.37%133,655
Oct 17, 202519.0719.1019.0319.0618.89-0.21%223,579
Oct 16, 202519.0819.1119.0819.1018.93-271,543
Oct 15, 202519.0619.1019.0519.1018.930.42%230,445
Oct 14, 202519.0119.0519.0119.0218.86-0.11%195,990
Oct 13, 202519.0519.1719.0319.0418.87-158,048
Oct 10, 202519.0819.0819.0319.0418.87-0.16%252,274
Oct 9, 202519.0819.0919.0719.0718.90-0.16%128,661
Oct 8, 202519.0919.1319.0819.1018.93-597,955
Oct 7, 202519.0919.1619.0719.1018.930.05%438,951
Oct 6, 202519.0919.0919.0319.0918.920.10%501,803
Oct 3, 202519.0819.0919.0619.0718.900.10%184,819
Oct 2, 202519.0619.0819.0419.0518.880.05%332,354
Oct 1, 202519.0619.0819.0419.0418.87-0.52%227,401
Sep 30, 202519.1519.1519.1019.1418.89-297,177
Sep 29, 202519.1419.1819.1319.1418.890.10%328,514
Sep 26, 202519.1219.1519.1219.1218.87-354,200
Sep 25, 202519.1319.1519.1119.1218.87-0.16%306,385
Sep 24, 202519.1219.1819.1219.1518.900.21%227,957
Sep 23, 202519.1619.1719.1119.1118.86-0.26%236,334
Sep 22, 202519.1619.1719.1519.1618.91-127,544
Sep 19, 202519.1619.1819.1519.1618.910.16%444,569
Sep 18, 202519.1319.1619.1119.1318.880.21%258,841
Sep 17, 202519.1319.1519.0919.0918.85-0.26%214,423
Sep 16, 202519.1219.1419.1119.1418.890.16%186,159
Sep 15, 202519.1119.1419.1119.1118.860.10%224,777
Sep 12, 202519.0719.1119.0719.0918.850.16%109,904
Sep 11, 202519.0519.0919.0519.0618.820.05%311,427
Sep 10, 202519.0419.0519.0119.0518.810.37%358,803
Sep 9, 202519.0319.0318.9818.9818.74-0.11%219,464
Sep 8, 202519.0019.0218.9919.0018.76-0.11%198,983
Sep 5, 202519.0019.0218.9819.0218.780.18%145,220
Sep 4, 202518.9519.0018.9318.9918.740.08%207,193
Sep 3, 202518.9319.0818.9218.9718.730.16%182,491
Sep 2, 202518.9518.9518.9118.9418.70-0.53%126,382
Aug 29, 202519.0119.0519.0119.0418.720.03%308,165
Aug 28, 202519.0119.0419.0019.0418.720.08%191,723
Aug 27, 202518.9919.0318.9919.0218.700.11%147,298
Aug 26, 202519.0019.0418.9819.0018.680.05%350,499
Aug 25, 202519.0119.0318.9818.9918.67-0.21%229,037
Aug 22, 202519.0019.0518.9819.0318.710.21%286,625
Aug 21, 202518.9619.0018.9418.9918.670.11%192,103
Aug 20, 202518.9719.1018.9618.9718.65-0.11%472,422
Aug 19, 202518.9819.0018.9718.9918.670.05%127,445
Aug 18, 202518.9618.9818.9618.9818.66-0.05%150,078
Aug 15, 202518.9718.9918.9518.9918.670.16%172,703
Aug 14, 202518.9418.9718.9418.9618.64-253,353
Aug 13, 202518.9518.9818.9418.9618.640.21%258,003
Aug 12, 202518.9218.9418.9118.9218.600.06%136,207
Aug 11, 202518.9118.9318.9018.9118.590.03%172,565
Aug 8, 202518.9218.9218.9018.9118.590.13%90,971
Aug 7, 202518.8918.9418.7718.8818.56-0.11%580,995
Aug 6, 202518.8918.9018.8818.9018.580.13%250,170
Aug 5, 202518.8818.8918.8618.8818.560.08%209,217
Aug 4, 202518.8818.8918.7718.8618.54-0.05%387,434
Aug 1, 202518.8818.8918.8718.8718.55-0.32%191,297
Jul 31, 202518.9518.9618.9318.9318.54-145,666
Jul 30, 202518.9319.0018.9318.9318.54-0.26%195,544
Jul 29, 202518.9318.9818.9318.9818.580.21%215,891
Jul 28, 202518.9318.9518.9218.9418.55-0.11%237,930
Jul 25, 202518.9118.9718.9118.9618.570.21%100,222
Jul 24, 202518.9118.9718.9018.9218.530.16%143,260
Jul 23, 202518.9018.9218.8818.8918.50-0.11%124,968
Jul 22, 202518.9018.9418.8818.9118.520.16%103,765
Jul 21, 202518.9018.9018.8518.8818.49-0.05%265,372
Jul 18, 202518.8918.9018.8718.8918.50-96,345
Jul 17, 202518.8918.8918.8718.8918.500.03%149,073