Principal Spectrum Preferred Securities Active ETF (PREF) Historical Stock Data
17.91 ↑0.01 (0.06%)
As of April 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, PREF is down -0.10% a day on average. There have been 13 days where Principal Spectrum Preferred Securities Active ETF closed green and 17 days where PREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.88 | 17.91 | ↑$0.03 (0.17%) | 17.88 | 17.92 | 136.23K |
| 2024-04-25 | 17.87 | 17.90 | ↑$0.03 (0.17%) | 17.86 | 17.90 | 125.88K |
| 2024-04-24 | 17.91 | 17.92 | ↑$0.01 (0.06%) | 17.86 | 17.93 | 380.49K |
| 2024-04-23 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.83 | 17.89 | 120.89K |
| 2024-04-22 | 17.90 | 17.82 | ↓$0.08 (-0.45%) | 17.81 | 17.90 | 113.01K |
| 2024-04-19 | 17.90 | 17.85 | ↓$0.05 (-0.28%) | 17.83 | 17.90 | 116.17K |
| 2024-04-18 | 17.82 | 17.83 | ↑$0.01 (0.06%) | 17.82 | 17.87 | 79.95K |
| 2024-04-17 | 17.81 | 17.87 | ↑$0.06 (0.34%) | 17.81 | 17.87 | 354.37K |
| 2024-04-16 | 17.89 | 17.84 | ↓$0.05 (-0.28%) | 17.81 | 17.89 | 106.36K |
| 2024-04-15 | 17.98 | 17.88 | ↓$0.10 (-0.56%) | 17.87 | 17.98 | 141.10K |
| 2024-04-12 | 17.97 | 17.96 | ↓$0.01 (-0.06%) | 17.92 | 17.97 | 99.80K |
| 2024-04-11 | 17.95 | 17.95 | ↑$0.00 (0.00%) | 17.94 | 17.97 | 198.34K |
| 2024-04-10 | 18.03 | 18.02 | ↓$0.01 (-0.06%) | 18.00 | 18.03 | 138.19K |
| 2024-04-09 | 18.05 | 18.02 | ↓$0.04 (-0.19%) | 18.01 | 18.05 | 183.99K |
| 2024-04-08 | 18.04 | 18.05 | ↑$0.01 (0.06%) | 18.02 | 18.05 | 112.30K |
| 2024-04-05 | 18.03 | 18.04 | ↑$0.01 (0.06%) | 18.00 | 18.04 | 402.75K |
| 2024-04-04 | 18.12 | 18.07 | ↓$0.05 (-0.28%) | 18.01 | 18.12 | 447.90K |
| 2024-04-03 | 18.11 | 18.03 | ↓$0.08 (-0.44%) | 18.02 | 18.11 | 176.08K |
| 2024-04-02 | 18.15 | 18.06 | ↓$0.09 (-0.52%) | 18.05 | 18.15 | 122.06K |
| 2024-04-01 | 18.14 | 18.08 | ↓$0.06 (-0.33%) | 18.07 | 18.14 | 91.28K |
| 2024-03-28 | 18.23 | 18.15 | ↓$0.08 (-0.44%) | 18.15 | 18.23 | 129.93K |
| 2024-03-27 | 18.19 | 18.15 | ↓$0.04 (-0.22%) | 18.13 | 18.19 | 157.66K |
| 2024-03-26 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.11 | 18.17 | 101.52K |
| 2024-03-25 | 18.13 | 18.15 | ↑$0.02 (0.11%) | 18.09 | 18.15 | 146.84K |
| 2024-03-22 | 18.12 | 18.12 | ↑$0.00 (0.00%) | 18.06 | 18.14 | 259.57K |
| 2024-03-21 | 18.08 | 18.06 | ↓$0.02 (-0.11%) | 18.02 | 18.08 | 113.01K |
| 2024-03-20 | 18.02 | 18.00 | ↓$0.02 (-0.11%) | 17.97 | 18.02 | 182.95K |
| 2024-03-19 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.96 | 18.00 | 144.69K |
| 2024-03-18 | 17.91 | 17.98 | ↑$0.07 (0.39%) | 17.91 | 17.98 | 250.44K |
| 2024-03-15 | 17.98 | 17.96 | ↓$0.02 (-0.11%) | 17.94 | 17.98 | 166.04K |
Create an account or log in to view more rows.
$PREF I still don’t wanna buy it
$PREF fuck all u greedy bulls
$PREF time to run
$PREF Moon soon
$PREF When in doubt...
$PREF PT?
$PREF R-E-L-A-X Green is coming
$PREF LFFGG
$PREF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PREF this stock has me so excited i cant sleep!!