Principal Spectrum Preferred Securities Active ETF (PREF) Historical Stock Data
18.15 ↑0.00 (0.00%)
As of March 28, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, PREF is down -0.03% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 17.97 | 17.95 | ↓$0.02 (-0.11%) | 17.91 | 17.98 | 99.59K |
2024-03-13 | 17.96 | 17.95 | ↓$0.01 (-0.06%) | 17.93 | 17.97 | 292.02K |
2024-03-12 | 17.91 | 17.92 | ↑$0.01 (0.04%) | 17.90 | 17.95 | 106.96K |
2024-03-11 | 17.95 | 17.90 | ↓$0.05 (-0.28%) | 17.90 | 17.95 | 113.10K |
2024-03-08 | 17.88 | 17.92 | ↑$0.04 (0.22%) | 17.88 | 17.94 | 143.71K |
2024-03-07 | 17.93 | 17.91 | ↓$0.02 (-0.11%) | 17.89 | 17.93 | 161.86K |
2024-03-06 | 17.90 | 17.89 | ↓$0.02 (-0.11%) | 17.86 | 17.90 | 331.74K |
2024-03-05 | 17.91 | 17.86 | ↓$0.05 (-0.28%) | 17.86 | 17.91 | 174.02K |
2024-03-04 | 17.85 | 17.83 | ↓$0.02 (-0.11%) | 17.82 | 17.90 | 319.58K |
2024-03-01 | 17.90 | 17.88 | ↓$0.02 (-0.11%) | 17.85 | 17.90 | 125.81K |
2024-02-29 | 18.00 | 17.95 | ↓$0.05 (-0.28%) | 17.92 | 18.00 | 462.95K |
2024-02-28 | 18.00 | 17.96 | ↓$0.04 (-0.22%) | 17.93 | 18.00 | 224.71K |
2024-02-27 | 17.99 | 17.95 | ↓$0.04 (-0.25%) | 17.94 | 17.99 | 216.45K |
2024-02-26 | 17.92 | 17.95 | ↑$0.03 (0.17%) | 17.92 | 17.95 | 330.81K |
2024-02-23 | 17.86 | 17.94 | ↑$0.08 (0.45%) | 17.86 | 17.94 | 198.12K |
2024-02-22 | 17.91 | 17.92 | ↑$0.01 (0.06%) | 17.87 | 17.92 | 206.44K |
2024-02-21 | 17.78 | 17.82 | ↑$0.04 (0.22%) | 17.78 | 17.86 | 337.27K |
2024-02-20 | 17.74 | 17.77 | ↑$0.03 (0.17%) | 17.74 | 17.82 | 319.89K |
2024-02-16 | 17.75 | 17.76 | ↑$0.01 (0.06%) | 17.71 | 17.77 | 187.93K |
2024-02-15 | 17.74 | 17.76 | ↑$0.02 (0.11%) | 17.69 | 17.76 | 245.86K |
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!!