Principal Spectrum Preferred Securities Active ETF (PREF) Historical Stock Data
18.04 ↑0.00 (0.00%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, PREF is up 0.16% a day on average. There have been 21 days where Principal Spectrum Preferred Securities Active ETF closed green and 9 days where PREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 18.01 | 18.04 | ↑$0.03 (0.17%) | 18.00 | 18.07 | 116.34K |
| 2022-08-08 | 18.07 | 18.04 | ↓$0.03 (-0.17%) | 18.01 | 18.13 | 154.54K |
| 2022-08-05 | 18.09 | 18.08 | ↓$0.01 (-0.06%) | 18.03 | 18.14 | 224.67K |
| 2022-08-04 | 18.11 | 18.14 | ↑$0.03 (0.17%) | 18.03 | 18.14 | 66.08K |
| 2022-08-03 | 18.05 | 18.09 | ↑$0.04 (0.22%) | 17.97 | 18.09 | 144.71K |
| 2022-08-02 | 18.02 | 18.00 | ↓$0.02 (-0.11%) | 17.94 | 18.06 | 151.83K |
| 2022-08-01 | 18.04 | 18.02 | ↓$0.02 (-0.11%) | 17.99 | 18.05 | 312.42K |
| 2022-07-29 | 17.96 | 18.09 | ↑$0.13 (0.71%) | 17.96 | 18.09 | 2.08M |
| 2022-07-28 | 17.93 | 18.00 | ↑$0.07 (0.39%) | 17.85 | 18.00 | 596.41K |
| 2022-07-27 | 17.79 | 17.87 | ↑$0.08 (0.45%) | 17.79 | 17.90 | 81.09K |
| 2022-07-26 | 17.77 | 17.75 | ↓$0.02 (-0.11%) | 17.75 | 17.91 | 291.99K |
| 2022-07-25 | 17.74 | 17.82 | ↑$0.08 (0.42%) | 17.74 | 17.84 | 89.87K |
| 2022-07-22 | 17.75 | 17.74 | ↓$0.01 (-0.07%) | 17.71 | 17.77 | 252.01K |
| 2022-07-21 | 17.60 | 17.71 | ↑$0.11 (0.62%) | 17.60 | 17.71 | 49.95K |
| 2022-07-20 | 17.50 | 17.62 | ↑$0.12 (0.69%) | 17.47 | 17.63 | 44.78K |
| 2022-07-19 | 17.47 | 17.47 | ↑$0.00 (0.00%) | 17.41 | 17.50 | 93.01K |
| 2022-07-18 | 17.38 | 17.43 | ↑$0.05 (0.28%) | 17.31 | 17.44 | 188.37K |
| 2022-07-15 | 17.36 | 17.36 | ↑$0.00 (0.00%) | 17.30 | 17.37 | 46.17K |
| 2022-07-14 | 17.30 | 17.33 | ↑$0.03 (0.17%) | 17.22 | 17.34 | 66.78K |
| 2022-07-13 | 17.25 | 17.32 | ↑$0.07 (0.41%) | 17.25 | 17.34 | 50.60K |
| 2022-07-12 | 17.24 | 17.24 | ↑$0.00 (0.00%) | 17.23 | 17.31 | 71.29K |
| 2022-07-11 | 17.29 | 17.29 | ↑$0.00 (0.00%) | 17.21 | 17.30 | 68.06K |
| 2022-07-08 | 17.23 | 17.26 | ↑$0.04 (0.20%) | 17.19 | 17.28 | 179.41K |
| 2022-07-07 | 17.22 | 17.20 | ↓$0.02 (-0.12%) | 17.15 | 17.23 | 95.98K |
| 2022-07-06 | 17.15 | 17.13 | ↓$0.02 (-0.14%) | 17.09 | 17.21 | 124.17K |
| 2022-07-05 | 17.19 | 17.20 | ↑$0.01 (0.06%) | 17.12 | 17.21 | 237.68K |
| 2022-07-01 | 17.15 | 17.20 | ↑$0.05 (0.29%) | 17.14 | 17.27 | 282.21K |
| 2022-06-30 | 17.21 | 17.26 | ↑$0.05 (0.29%) | 17.20 | 17.28 | 142.42K |
| 2022-06-29 | 17.19 | 17.29 | ↑$0.10 (0.58%) | 17.19 | 17.30 | 172.89K |
| 2022-06-28 | 17.30 | 17.23 | ↓$0.07 (-0.40%) | 17.21 | 17.33 | 126.94K |
Create an account or log in to view more rows.
$PREF all’s I know is buy and hold… no expectations
$PREF Exciting times ahead people.
$PREF the best advice has been no stop losses. Would have cost a fortune!!!
$PREF just waiting ….
$PREF Green today if ya buy
$PREF push baby push!
$PREF Be patient !!
$PREF soon
$PREF taking off soon
$PREF what time we going green?