PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
51.22
-0.20 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
51.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.15 | 51.42 | 51.15 | 51.22 | 51.22 | -0.38% | 18,827 |
| Apr 27, 2026 | 51.12 | 51.50 | 51.12 | 51.42 | 51.42 | -0.04% | 4,141 |
| Apr 24, 2026 | 51.46 | 51.47 | 51.39 | 51.44 | 51.44 | 0.06% | 9,528 |
| Apr 23, 2026 | 51.43 | 51.48 | 51.40 | 51.41 | 51.41 | -0.08% | 9,741 |
| Apr 22, 2026 | 51.48 | 51.50 | 51.44 | 51.45 | 51.45 | 0.02% | 12,983 |
| Apr 21, 2026 | 51.57 | 51.57 | 51.40 | 51.44 | 51.44 | -0.16% | 5,482 |
| Apr 20, 2026 | 51.55 | 51.56 | 51.50 | 51.52 | 51.52 | 0.04% | 8,415 |
| Apr 17, 2026 | 51.54 | 51.54 | 51.47 | 51.50 | 51.50 | 0.33% | 2,302 |
| Apr 16, 2026 | 51.44 | 51.44 | 51.33 | 51.33 | 51.33 | -0.26% | 8,643 |
| Apr 15, 2026 | 51.36 | 51.46 | 51.31 | 51.46 | 51.46 | 0.21% | 11,986 |
| Apr 14, 2026 | 51.28 | 51.39 | 51.25 | 51.35 | 51.35 | 0.25% | 11,147 |
| Apr 13, 2026 | 51.12 | 51.22 | 51.07 | 51.22 | 51.22 | 0.06% | 23,539 |
| Apr 10, 2026 | 51.19 | 51.22 | 51.11 | 51.19 | 51.19 | 0.22% | 12,169 |
| Apr 9, 2026 | 51.15 | 51.18 | 51.06 | 51.08 | 51.08 | -0.02% | 13,318 |
| Apr 8, 2026 | 51.10 | 51.16 | 51.05 | 51.09 | 51.09 | 0.79% | 37,500 |
| Apr 7, 2026 | 50.80 | 50.80 | 50.66 | 50.69 | 50.69 | -0.05% | 18,617 |
| Apr 6, 2026 | 51.00 | 51.00 | 50.64 | 50.71 | 50.71 | 0.12% | 17,286 |
| Apr 2, 2026 | 50.51 | 50.65 | 50.48 | 50.65 | 50.65 | 0.13% | 18,791 |
| Apr 1, 2026 | 50.52 | 50.62 | 50.52 | 50.59 | 50.58 | -0.17% | 10,754 |
| Mar 31, 2026 | 50.54 | 50.67 | 50.54 | 50.67 | 50.42 | 0.48% | 19,332 |
| Mar 30, 2026 | 50.45 | 50.50 | 50.43 | 50.43 | 50.18 | 0.18% | 15,365 |
| Mar 27, 2026 | 50.46 | 50.51 | 50.32 | 50.34 | 50.09 | -0.53% | 22,287 |
| Mar 26, 2026 | 50.70 | 50.74 | 50.58 | 50.61 | 50.36 | -0.42% | 4,763 |
| Mar 25, 2026 | 50.75 | 50.84 | 50.74 | 50.83 | 50.57 | 0.36% | 1,697 |
| Mar 24, 2026 | 50.56 | 50.72 | 50.56 | 50.64 | 50.39 | 0.05% | 8,486 |
| Mar 23, 2026 | 50.73 | 50.75 | 50.58 | 50.62 | 50.37 | -0.01% | 9,502 |
| Mar 20, 2026 | 50.94 | 50.94 | 50.63 | 50.63 | 50.38 | -0.93% | 6,308 |
| Mar 19, 2026 | 50.78 | 51.11 | 50.78 | 51.10 | 50.85 | -0.08% | 13,407 |
| Mar 18, 2026 | 51.28 | 51.29 | 51.14 | 51.14 | 50.89 | -0.21% | 3,935 |
| Mar 17, 2026 | 51.04 | 51.31 | 51.04 | 51.25 | 50.99 | 0.34% | 8,840 |
| Mar 16, 2026 | 51.13 | 51.22 | 51.06 | 51.07 | 50.82 | 0.14% | 7,342 |
| Mar 13, 2026 | 50.93 | 51.11 | 50.93 | 51.00 | 50.75 | -0.47% | 18,864 |
| Mar 12, 2026 | 51.32 | 51.37 | 51.08 | 51.24 | 50.99 | -0.25% | 17,965 |
| Mar 11, 2026 | 51.51 | 51.51 | 51.32 | 51.37 | 51.12 | -0.21% | 8,474 |
| Mar 10, 2026 | 51.53 | 51.62 | 51.47 | 51.48 | 51.23 | 0.31% | 8,584 |
| Mar 9, 2026 | 51.60 | 51.60 | 51.12 | 51.32 | 51.07 | -0.31% | 40,680 |
| Mar 6, 2026 | 51.43 | 51.55 | 51.40 | 51.48 | 51.23 | -0.21% | 22,858 |
| Mar 5, 2026 | 51.64 | 51.70 | 51.54 | 51.59 | 51.34 | -0.21% | 32,602 |
| Mar 4, 2026 | 51.51 | 51.74 | 51.51 | 51.70 | 51.44 | 0.31% | 8,241 |
| Mar 3, 2026 | 51.61 | 51.65 | 51.53 | 51.54 | 51.29 | -0.40% | 7,128 |
| Mar 2, 2026 | 51.94 | 51.94 | 51.67 | 51.75 | 51.49 | -0.92% | 15,470 |
| Feb 27, 2026 | 52.44 | 52.44 | 52.20 | 52.23 | 51.72 | -0.03% | 10,497 |
| Feb 26, 2026 | 52.33 | 52.33 | 52.23 | 52.24 | 51.73 | -0.08% | 17,467 |
| Feb 25, 2026 | 52.30 | 52.33 | 52.24 | 52.28 | 51.77 | -0.04% | 10,556 |
| Feb 24, 2026 | 52.26 | 52.31 | 52.24 | 52.30 | 51.79 | 0.04% | 11,742 |
| Feb 23, 2026 | 52.30 | 52.34 | 52.28 | 52.28 | 51.77 | 0.11% | 4,405 |
| Feb 20, 2026 | 52.60 | 52.60 | 52.20 | 52.22 | 51.71 | -0.10% | 12,490 |
| Feb 19, 2026 | 51.79 | 52.29 | 51.79 | 52.27 | 51.76 | 0.19% | 25,443 |
| Feb 18, 2026 | 52.18 | 52.21 | 52.16 | 52.17 | 51.66 | 0.02% | 7,948 |
| Feb 17, 2026 | 52.19 | 52.19 | 52.13 | 52.16 | 51.65 | 0.12% | 13,558 |
| Feb 13, 2026 | 52.05 | 52.12 | 52.05 | 52.10 | 51.59 | 0.16% | 9,670 |
| Feb 12, 2026 | 52.02 | 52.05 | 51.96 | 52.02 | 51.51 | 0.29% | 15,450 |
| Feb 11, 2026 | 51.87 | 51.90 | 51.84 | 51.87 | 51.36 | -0.04% | 4,147 |
| Feb 10, 2026 | 51.86 | 51.91 | 51.85 | 51.89 | 51.38 | 0.20% | 13,336 |
| Feb 9, 2026 | 51.85 | 51.85 | 51.72 | 51.78 | 51.28 | 0.06% | 12,751 |
| Feb 6, 2026 | 51.67 | 51.75 | 51.63 | 51.75 | 51.25 | 0.15% | 9,807 |
| Feb 5, 2026 | 51.48 | 51.71 | 51.48 | 51.67 | 51.17 | 0.02% | 26,062 |
| Feb 4, 2026 | 51.75 | 51.75 | 51.61 | 51.66 | 51.16 | 0.04% | 7,760 |
| Feb 3, 2026 | 51.65 | 51.67 | 51.61 | 51.64 | 51.14 | -0.01% | 5,338 |
| Feb 2, 2026 | 51.44 | 51.66 | 51.44 | 51.64 | 51.14 | -0.52% | 5,918 |
| Jan 30, 2026 | 51.58 | 52.32 | 51.58 | 51.91 | 51.16 | -0.06% | 7,680 |
| Jan 29, 2026 | 51.85 | 51.95 | 51.85 | 51.94 | 51.19 | 0.13% | 12,202 |
| Jan 28, 2026 | 51.89 | 51.90 | 51.86 | 51.87 | 51.12 | -0.11% | 5,891 |
| Jan 27, 2026 | 52.28 | 52.28 | 51.92 | 51.93 | 51.17 | 0.04% | 41,018 |
| Jan 26, 2026 | 51.91 | 51.95 | 51.91 | 51.91 | 51.15 | -0.01% | 5,570 |
| Jan 23, 2026 | 51.63 | 51.91 | 51.63 | 51.91 | 51.16 | 0.18% | 10,458 |
| Jan 22, 2026 | 51.80 | 51.86 | 51.76 | 51.82 | 51.07 | 0.13% | 8,940 |
| Jan 21, 2026 | 51.70 | 51.77 | 51.64 | 51.75 | 51.00 | 0.37% | 15,464 |
| Jan 20, 2026 | 51.75 | 51.79 | 51.55 | 51.56 | 50.81 | -0.66% | 50,009 |
| Jan 16, 2026 | 51.93 | 51.93 | 51.85 | 51.90 | 51.15 | 0.03% | 16,890 |
| Jan 15, 2026 | 51.85 | 51.91 | 51.85 | 51.89 | 51.13 | 0.16% | 6,253 |
| Jan 14, 2026 | 52.00 | 52.00 | 51.79 | 51.80 | 51.05 | -0.03% | 25,014 |
| Jan 13, 2026 | 51.77 | 51.84 | 51.75 | 51.82 | 51.07 | 0.13% | 12,947 |
| Jan 12, 2026 | 51.67 | 51.77 | 51.67 | 51.75 | 51.00 | 0.01% | 8,713 |
| Jan 9, 2026 | 51.68 | 51.79 | 51.68 | 51.75 | 51.00 | 0.11% | 12,972 |
| Jan 8, 2026 | 51.70 | 51.72 | 51.63 | 51.69 | 50.94 | -0.07% | 8,155 |
| Jan 7, 2026 | 52.00 | 52.00 | 51.63 | 51.73 | 50.98 | 0.22% | 206,827 |
| Jan 6, 2026 | 51.85 | 51.85 | 51.61 | 51.62 | 50.87 | -0.03% | 11,032 |
| Jan 5, 2026 | 51.83 | 51.83 | 51.63 | 51.63 | 50.88 | 0.08% | 5,055 |
| Jan 2, 2026 | 51.60 | 51.67 | 51.54 | 51.59 | 50.84 | 0.16% | 12,774 |
| Dec 31, 2025 | 51.90 | 51.90 | 51.48 | 51.51 | 50.76 | -0.43% | 28,233 |
| Dec 30, 2025 | 52.04 | 52.04 | 51.73 | 51.73 | 50.74 | 0.02% | 22,757 |
| Dec 29, 2025 | 51.84 | 51.96 | 51.72 | 51.72 | 50.73 | 0.08% | 23,666 |
| Dec 26, 2025 | 51.81 | 51.89 | 51.68 | 51.68 | 50.69 | -0.17% | 17,113 |
| Dec 24, 2025 | 51.86 | 51.86 | 51.74 | 51.77 | 50.77 | 0.15% | 7,135 |
| Dec 23, 2025 | 51.67 | 51.77 | 51.67 | 51.69 | 50.70 | 0.10% | 5,508 |
| Dec 22, 2025 | 51.70 | 51.80 | 51.64 | 51.64 | 50.65 | -0.14% | 18,967 |
| Dec 19, 2025 | 51.68 | 51.78 | 51.68 | 51.71 | 50.72 | 0.27% | 4,991 |
| Dec 18, 2025 | 51.76 | 51.76 | 51.57 | 51.57 | 50.58 | -0.21% | 14,948 |
| Dec 17, 2025 | 51.70 | 51.70 | 51.59 | 51.68 | 50.69 | 0.08% | 34,319 |
| Dec 16, 2025 | 51.81 | 51.81 | 51.60 | 51.64 | 50.65 | 0.09% | 6,036 |
| Dec 15, 2025 | 51.67 | 51.67 | 51.57 | 51.59 | 50.60 | -0.03% | 3,584 |
| Dec 12, 2025 | 51.61 | 51.64 | 51.58 | 51.61 | 50.61 | -0.14% | 8,091 |
| Dec 11, 2025 | 51.71 | 51.72 | 51.67 | 51.68 | 50.69 | 0.19% | 7,083 |
| Dec 10, 2025 | 51.61 | 51.69 | 51.49 | 51.58 | 50.59 | 0.14% | 10,233 |
| Dec 9, 2025 | 51.63 | 51.68 | 51.51 | 51.51 | 50.52 | -0.23% | 10,181 |
| Dec 8, 2025 | 51.65 | 51.65 | 51.55 | 51.63 | 50.64 | 0.16% | 4,974 |
| Dec 5, 2025 | 51.66 | 51.73 | 51.55 | 51.55 | 50.56 | -0.23% | 30,642 |
| Dec 4, 2025 | 51.65 | 51.70 | 51.64 | 51.67 | 50.67 | -0.02% | 5,124 |
| Dec 3, 2025 | 51.95 | 51.95 | 51.62 | 51.68 | 50.69 | 0.04% | 9,349 |