Skip to main content
Principal Spectrum Preferred Secs Active ETF (PREF)
NYSEARCA: PREF · Real-Time Price · USD
19.05
-0.04 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
19.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0519.0719.0419.05--0.21%183,483
Apr 27, 202619.0719.1219.0619.0919.09-189,966
Apr 24, 202619.0719.1019.0619.0919.090.16%166,558
Apr 23, 202619.0619.0919.0419.0619.06-0.05%169,850
Apr 22, 202619.0619.0819.0619.0719.07-0.10%123,369
Apr 21, 202619.0619.1019.0419.0919.090.05%234,878
Apr 20, 202619.0819.1019.0719.0819.08-0.03%255,137
Apr 17, 202619.0619.1119.0619.0919.090.24%212,352
Apr 16, 202619.0519.0619.0119.0419.040.05%332,247
Apr 15, 202619.0419.0719.0319.0319.03-0.08%468,178
Apr 14, 202619.0119.0618.9919.0519.050.13%294,674
Apr 13, 202619.0119.0418.9619.0219.02-0.11%213,516
Apr 10, 202618.9719.0418.9719.0419.040.32%153,032
Apr 9, 202618.9719.0218.9418.9818.98-0.11%182,330
Apr 8, 202618.9419.0218.9419.0019.001.01%219,032
Apr 7, 202618.8218.8418.7518.8118.81-0.11%140,145
Apr 6, 202618.8118.8518.8118.8318.83-0.03%229,792
Apr 2, 202618.7718.8418.7718.8418.840.21%154,783
Apr 1, 202618.7918.8218.7818.8018.80-0.13%207,369
Mar 31, 202618.8018.9118.8018.8218.740.48%611,701
Mar 30, 202618.7618.7818.7318.7318.650.47%159,343
Mar 27, 202618.6918.7518.6418.6418.56-0.37%170,249
Mar 26, 202618.8718.8918.7018.7118.63-1.02%525,003
Mar 25, 202618.8918.9218.8918.9118.820.29%121,766
Mar 24, 202618.8418.8718.8318.8518.77-0.05%137,796
Mar 23, 202618.8418.8918.8418.8618.780.27%326,797
Mar 20, 202618.9018.9318.8118.8118.73-0.74%179,129
Mar 19, 202618.9418.9618.9218.9518.87-236,669
Mar 18, 202619.0019.0018.9518.9518.87-0.24%179,226
Mar 17, 202618.9719.0018.9719.0018.910.13%218,220
Mar 16, 202618.9618.9818.9318.9718.890.11%416,545
Mar 13, 202618.9819.0118.9418.9518.87-225,943
Mar 12, 202619.0119.0218.9518.9518.87-0.58%144,801
Mar 11, 202619.0519.0719.0219.0618.970.05%213,012
Mar 10, 202619.0519.0919.0519.0518.960.16%280,304
Mar 9, 202618.9819.0818.9719.0218.94-0.26%241,503
Mar 6, 202619.0619.0819.0319.0718.98-0.16%232,743
Mar 5, 202619.1019.1119.0719.1019.01-0.03%215,569
Mar 4, 202619.0919.1219.0819.1119.020.24%193,121
Mar 3, 202619.0519.0819.0319.0618.97-0.16%273,750
Mar 2, 202619.1119.1119.0919.0919.00-0.78%181,867
Feb 27, 202619.2619.2719.2219.2419.07-0.10%143,876
Feb 26, 202619.2619.2819.2519.2619.09-198,841
Feb 25, 202619.2619.2819.2519.2619.09-0.10%176,638
Feb 24, 202619.2719.2819.2519.2819.110.08%141,160
Feb 23, 202619.2719.2819.2619.2719.10-132,390
Feb 20, 202619.2619.2719.2419.2719.100.08%172,858
Feb 19, 202619.2419.2519.2319.2519.08-174,213
Feb 18, 202619.2319.2519.2319.2519.080.18%162,105
Feb 17, 202619.3219.3219.2019.2219.050.13%209,841
Feb 13, 202619.1919.2119.1819.1919.020.13%398,007
Feb 12, 202619.1719.1819.1519.1719.000.13%161,874
Feb 11, 202619.1419.1619.1319.1418.97-369,542
Feb 10, 202619.1319.1519.1219.1418.970.16%286,127
Feb 9, 202619.0919.1219.0919.1118.940.10%187,064
Feb 6, 202619.0819.1019.0819.0918.92-245,793
Feb 5, 202619.0719.0919.0619.0918.920.05%213,757
Feb 4, 202619.0819.1219.0619.0818.91-290,452
Feb 3, 202619.0719.1019.0519.0818.910.10%210,958
Feb 2, 202619.0819.1019.0619.0618.89-0.37%296,534
Jan 30, 202619.1619.1819.1119.1318.88-0.26%1,294,595
Jan 29, 202619.1719.1819.1419.1818.930.05%239,688
Jan 28, 202619.1719.1819.1519.1718.920.03%183,688
Jan 27, 202619.1619.1819.1519.1718.920.08%207,171
Jan 26, 202619.1319.1519.1319.1518.900.03%246,408
Jan 23, 202619.1219.1619.1219.1518.90-0.13%285,617
Jan 22, 202619.1319.1719.1219.1718.920.31%125,396
Jan 21, 202619.0919.1319.0919.1118.860.10%306,260
Jan 20, 202619.1419.1419.0719.0918.84-0.31%430,225
Jan 16, 202619.1519.1619.1319.1518.900.08%380,488
Jan 15, 202619.1419.1519.1219.1418.89-0.08%185,679
Jan 14, 202619.1219.1519.1119.1518.900.21%302,138
Jan 13, 202619.1319.1319.1019.1118.860.05%523,516
Jan 12, 202619.1019.1219.0719.1018.85-0.10%220,940
Jan 9, 202619.0919.1319.0919.1218.870.19%912,684
Jan 8, 202619.0919.1019.0819.0818.840.02%324,379
Jan 7, 202619.1019.1119.0819.0818.83-0.10%292,073
Jan 6, 202619.0919.1119.0719.1018.850.10%569,283
Jan 5, 202619.0819.1019.0819.0818.83-0.05%353,830
Jan 2, 202619.0819.1019.0419.0918.840.10%328,500
Dec 31, 202519.0619.0819.0319.0718.820.10%361,818
Dec 30, 202519.0719.0819.0319.0518.80-0.05%283,010
Dec 29, 202519.0819.0919.0519.0618.81-0.50%209,093
Dec 26, 202519.1719.1719.1419.1618.820.03%253,739
Dec 24, 202519.1319.1519.1219.1518.820.31%89,474
Dec 23, 202519.1019.1319.0919.0918.76-0.26%219,596
Dec 22, 202519.1319.1419.0919.1418.810.31%290,787
Dec 19, 202519.1019.1219.0819.0818.75-0.03%177,576
Dec 18, 202519.0919.0919.0619.0918.750.03%226,361
Dec 17, 202519.0719.0819.0619.0818.75-182,093
Dec 16, 202519.0619.0819.0619.0818.750.16%219,522
Dec 15, 202519.0719.0719.0419.0518.720.16%158,750
Dec 12, 202519.0719.0819.0119.0218.69-0.26%431,828
Dec 11, 202519.0619.0719.0519.0718.740.10%226,737
Dec 10, 202519.0419.0819.0319.0518.720.16%229,101
Dec 9, 202519.0519.0619.0219.0218.69-0.16%175,496
Dec 8, 202519.0319.0519.0219.0518.720.08%167,465
Dec 5, 202519.0619.0619.0319.0418.71-0.18%148,539
Dec 4, 202519.0719.0719.0419.0718.740.21%222,126
Dec 3, 202519.0419.0619.0119.0318.70-0.10%271,253