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
Sep 25, 202551.7551.8551.7351.8051.09-0.14%4,523
Sep 24, 202551.9551.9751.8351.8851.16-0.19%3,568
Sep 23, 202551.9152.0051.8651.9751.260.18%3,459
Sep 22, 202551.9651.9651.8251.8851.160.06%14,390
Sep 19, 202551.8451.9751.8251.8551.13-0.05%17,688
Sep 18, 202551.8051.9651.7751.8851.160.06%8,060
Sep 17, 202551.9051.9451.7651.8551.130.06%36,536
Sep 16, 202551.8551.8851.7451.8251.100.11%5,195
Sep 15, 202551.7951.8351.7551.7651.040.28%3,381
Sep 12, 202551.6151.6951.5751.6250.900.05%3,135
Sep 11, 202551.4651.6451.4651.5950.880.23%3,810
Sep 10, 202551.7851.7851.4151.4750.760.27%57,597
Sep 9, 202551.2851.4051.2651.3350.62-0.05%7,796
Sep 8, 202551.3751.4051.2251.3650.650.23%113,703
Sep 5, 202550.9551.2850.9551.2450.530.31%7,878
Sep 4, 202551.3451.3450.9051.0850.370.14%5,744
Sep 3, 202551.2851.2850.8451.0150.310.22%3,020
Sep 2, 202550.6350.9050.6350.9050.20-0.66%11,347
Aug 29, 202551.2651.2651.0451.2450.300.35%11,355
Aug 28, 202551.1251.2951.0351.0650.12-0.08%56,267
Aug 27, 202551.0451.2451.0451.1050.160.04%8,051
Aug 26, 202551.1651.2151.0851.0850.14-0.24%5,142
Aug 25, 202551.1151.3051.1051.2150.260.23%3,893
Aug 22, 202550.9851.1250.9851.0950.150.15%5,407
Aug 21, 202550.9751.1050.9251.0250.08-17,899
Aug 20, 202551.0151.1851.0051.0250.080.04%5,658
Aug 19, 202551.0951.1451.0051.0050.06-0.05%28,009
Aug 18, 202551.0851.1250.9651.0250.080.11%13,287
Aug 15, 202551.0351.0350.9550.9750.03-0.07%15,685
Aug 14, 202551.0251.2150.9051.0150.070.01%46,064
Aug 13, 202551.0651.0850.9751.0050.060.06%149,049
Aug 12, 202550.9951.3750.9350.9750.03-0.14%135,418
Aug 11, 202551.1251.1351.0151.0450.100.12%7,975
Aug 8, 202550.9851.0550.8950.9850.040.08%4,211
Aug 7, 202550.9951.0850.9350.9450.000.04%7,383
Aug 6, 202550.9951.0250.8350.9249.98-0.01%22,734
Aug 5, 202551.2051.2050.8450.9349.990.12%102,373
Aug 4, 202550.8650.9350.7850.8749.930.02%4,492
Aug 1, 202550.7450.9150.7450.8649.92-0.32%5,061
Jul 31, 202551.0051.0650.9551.0249.840.14%3,453
Jul 30, 202551.0251.0250.8750.9549.78-0.07%3,634
Jul 29, 202550.9751.0750.8850.9949.810.07%5,277
Jul 28, 202550.9450.9650.8050.9549.780.17%9,301
Jul 25, 202550.7850.9250.7850.8749.690.08%3,353
Jul 24, 202550.7650.9050.6850.8349.650.07%6,761
Jul 23, 202550.8050.8950.7450.7949.620.10%45,132
Jul 22, 202550.6250.8850.6250.7449.57-0.05%4,291
Jul 21, 202550.7750.7750.6950.7749.600.07%3,705
Jul 18, 202550.6750.7550.6350.7349.560.23%11,109
Jul 17, 202550.4850.6650.4850.6249.45-0.04%5,840