Skip to main content
Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.10
-0.01 (-0.05%)
Mar 5, 2026, 3:28 PM EST - Market open

PREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1019.1119.0719.08--0.16%135,798
Mar 4, 202619.0919.1219.0819.1119.110.24%193,121
Mar 3, 202619.0519.0819.0319.0619.06-0.16%273,750
Mar 2, 202619.1119.1119.0919.0919.09-0.78%181,867
Feb 27, 202619.2619.2719.2219.2419.16-0.10%143,876
Feb 26, 202619.2619.2819.2519.2619.18-198,841
Feb 25, 202619.2619.2819.2519.2619.18-0.10%176,638
Feb 24, 202619.2719.2819.2519.2819.200.08%141,160
Feb 23, 202619.2719.2819.2619.2719.18-132,390
Feb 20, 202619.2619.2719.2419.2719.180.08%172,858
Feb 19, 202619.2419.2519.2319.2519.17-174,213
Feb 18, 202619.2319.2519.2319.2519.170.18%162,105
Feb 17, 202619.3219.3219.2019.2219.130.13%209,841
Feb 13, 202619.1919.2119.1819.1919.110.13%398,007
Feb 12, 202619.1719.1819.1519.1719.080.13%161,874
Feb 11, 202619.1419.1619.1319.1419.06-369,542
Feb 10, 202619.1319.1519.1219.1419.060.16%286,127
Feb 9, 202619.0919.1219.0919.1119.030.10%187,064
Feb 6, 202619.0819.1019.0819.0919.01-245,793
Feb 5, 202619.0719.0919.0619.0919.010.05%213,757
Feb 4, 202619.0819.1219.0619.0819.00-290,452
Feb 3, 202619.0719.1019.0519.0819.000.10%210,958
Feb 2, 202619.0819.1019.0619.0618.98-0.37%296,534
Jan 30, 202619.1619.1819.1119.1318.97-0.26%1,294,595
Jan 29, 202619.1719.1819.1419.1819.020.05%239,688
Jan 28, 202619.1719.1819.1519.1719.010.03%183,688
Jan 27, 202619.1619.1819.1519.1719.000.08%207,171
Jan 26, 202619.1319.1519.1319.1518.990.03%246,408
Jan 23, 202619.1219.1619.1219.1518.98-0.13%285,617
Jan 22, 202619.1319.1719.1219.1719.010.31%125,396
Jan 21, 202619.0919.1319.0919.1118.950.10%306,260
Jan 20, 202619.1419.1419.0719.0918.93-0.31%430,225
Jan 16, 202619.1519.1619.1319.1518.990.08%380,488
Jan 15, 202619.1419.1519.1219.1418.97-0.08%185,679
Jan 14, 202619.1219.1519.1119.1518.990.21%302,138
Jan 13, 202619.1319.1319.1019.1118.950.05%523,516
Jan 12, 202619.1019.1219.0719.1018.94-0.10%220,940
Jan 9, 202619.0919.1319.0919.1218.960.19%912,684
Jan 8, 202619.0919.1019.0819.0818.920.02%324,379
Jan 7, 202619.1019.1119.0819.0818.92-0.10%292,073
Jan 6, 202619.0919.1119.0719.1018.940.10%569,283
Jan 5, 202619.0819.1019.0819.0818.92-0.05%353,830
Jan 2, 202619.0819.1019.0419.0918.930.10%328,500
Dec 31, 202519.0619.0819.0319.0718.910.10%361,818
Dec 30, 202519.0719.0819.0319.0518.89-0.05%283,010
Dec 29, 202519.0819.0919.0519.0618.90-0.50%209,093
Dec 26, 202519.1719.1719.1419.1618.910.03%253,739
Dec 24, 202519.1319.1519.1219.1518.900.31%89,474
Dec 23, 202519.1019.1319.0919.0918.84-0.26%219,596
Dec 22, 202519.1319.1419.0919.1418.890.31%290,787
Dec 19, 202519.1019.1219.0819.0818.83-0.03%177,576
Dec 18, 202519.0919.0919.0619.0918.840.03%226,361
Dec 17, 202519.0719.0819.0619.0818.83-182,093
Dec 16, 202519.0619.0819.0619.0818.830.16%219,522
Dec 15, 202519.0719.0719.0419.0518.800.16%158,750
Dec 12, 202519.0719.0819.0119.0218.77-0.26%431,828
Dec 11, 202519.0619.0719.0519.0718.820.10%226,737
Dec 10, 202519.0419.0819.0319.0518.800.16%229,101
Dec 9, 202519.0519.0619.0219.0218.77-0.16%175,496
Dec 8, 202519.0319.0519.0219.0518.800.08%167,465
Dec 5, 202519.0619.0619.0319.0418.79-0.18%148,539
Dec 4, 202519.0719.0719.0419.0718.820.21%222,126
Dec 3, 202519.0419.0619.0119.0318.78-0.10%271,253
Dec 2, 202519.0319.0519.0319.0518.800.26%387,169
Dec 1, 202519.1019.1019.0019.0018.76-0.68%160,768
Nov 28, 202519.1619.1619.1119.1318.800.05%68,100
Nov 26, 202519.0919.1219.0819.1218.790.26%183,938
Nov 25, 202519.0519.0819.0419.0718.740.10%250,975
Nov 24, 202519.0219.0519.0019.0518.720.16%267,585
Nov 21, 202519.0319.0419.0019.0218.69-151,777
Nov 20, 202519.0519.0518.9919.0218.69-340,561
Nov 19, 202519.0119.0319.0019.0218.690.16%223,022
Nov 18, 202519.0319.0518.9918.9918.66-0.21%191,801
Nov 17, 202519.0619.0619.0319.0318.70-0.26%160,065
Nov 14, 202519.0519.0819.0319.0818.750.37%348,555
Nov 13, 202519.0719.0819.0119.0118.68-0.26%282,546
Nov 12, 202519.0719.0819.0619.0618.73-0.07%161,482
Nov 11, 202519.0719.0919.0519.0718.75-0.14%187,641
Nov 10, 202519.0619.1019.0419.1018.770.42%166,977
Nov 7, 202519.0419.0419.0219.0218.69-0.21%166,210
Nov 6, 202519.0619.1219.0419.0618.730.16%271,661
Nov 5, 202519.0519.0618.9819.0318.700.11%283,115
Nov 4, 202519.0419.0619.0019.0118.68-0.11%183,758
Nov 3, 202519.1519.1519.0319.0318.70-0.83%104,998
Oct 31, 202519.1719.1919.1519.1918.780.21%146,610
Oct 30, 202519.1619.1819.1519.1518.74-0.21%179,568
Oct 29, 202519.2219.2219.0419.1918.78-0.36%165,762
Oct 28, 202519.1919.2619.1619.2618.850.31%151,624
Oct 27, 202519.1719.2019.1519.2018.790.26%385,848
Oct 24, 202519.1719.1819.1319.1518.74-409,837
Oct 23, 202519.1319.1719.1219.1518.740.21%215,314
Oct 22, 202519.1219.1519.1119.1118.70-0.03%200,822
Oct 21, 202519.1119.1219.0919.1218.70-0.08%191,255
Oct 20, 202519.0919.1319.0719.1318.720.37%133,655
Oct 17, 202519.0719.1019.0319.0618.65-0.21%223,579
Oct 16, 202519.0819.1119.0819.1018.69-271,543
Oct 15, 202519.0619.1019.0519.1018.690.42%230,445
Oct 14, 202519.0119.0519.0119.0218.61-0.11%195,990
Oct 13, 202519.0519.1719.0319.0418.63-158,048
Oct 10, 202519.0819.0819.0319.0418.63-0.16%252,274