Principal Spectrum Preferred Securities Active ETF (PREF) Historical Stock Data
18.66 ↑0.06 (0.32%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PREF is down -0.01% a day on average. There have been 17 days where Principal Spectrum Preferred Securities Active ETF closed green and 13 days where PREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 18.63 | 18.66 | ↑$0.03 (0.16%) | 18.61 | 18.66 | 280.97K |
| 2024-09-12 | 18.59 | 18.60 | ↑$0.01 (0.05%) | 18.57 | 18.62 | 198.30K |
| 2024-09-11 | 18.57 | 18.59 | ↑$0.02 (0.11%) | 18.56 | 18.59 | 163.74K |
| 2024-09-10 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.56 | 18.59 | 161.18K |
| 2024-09-09 | 18.56 | 18.53 | ↓$0.03 (-0.16%) | 18.52 | 18.58 | 229.87K |
| 2024-09-06 | 18.53 | 18.54 | ↑$0.00 (0.03%) | 18.51 | 18.54 | 145.82K |
| 2024-09-05 | 18.53 | 18.52 | ↓$0.01 (-0.05%) | 18.48 | 18.53 | 132.61K |
| 2024-09-04 | 18.50 | 18.54 | ↑$0.04 (0.22%) | 18.49 | 18.54 | 265.75K |
| 2024-09-03 | 18.54 | 18.49 | ↓$0.05 (-0.27%) | 18.47 | 18.54 | 291.50K |
| 2024-08-30 | 18.60 | 18.54 | ↓$0.06 (-0.32%) | 18.53 | 18.60 | 151.82K |
| 2024-08-29 | 18.53 | 18.54 | ↑$0.01 (0.05%) | 18.51 | 18.55 | 1.21M |
| 2024-08-28 | 18.56 | 18.55 | ↓$0.01 (-0.05%) | 18.54 | 18.58 | 181.25K |
| 2024-08-27 | 18.47 | 18.56 | ↑$0.09 (0.49%) | 18.47 | 18.56 | 322.78K |
| 2024-08-26 | 18.50 | 18.56 | ↑$0.06 (0.32%) | 18.48 | 18.56 | 142.85K |
| 2024-08-23 | 18.45 | 18.51 | ↑$0.06 (0.33%) | 18.45 | 18.51 | 132.88K |
| 2024-08-21 | 18.45 | 18.38 | ↓$0.07 (-0.38%) | 18.36 | 18.45 | 534.32K |
| 2024-08-20 | 18.39 | 18.41 | ↑$0.02 (0.11%) | 18.34 | 18.44 | 365.79K |
| 2024-08-19 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 18.39 | 18.40 | 88.27K |
| 2024-08-16 | 18.37 | 18.39 | ↑$0.02 (0.11%) | 18.37 | 18.39 | 156.35K |
| 2024-08-15 | 18.32 | 18.35 | ↑$0.03 (0.16%) | 18.32 | 18.38 | 181.51K |
| 2024-08-14 | 18.35 | 18.32 | ↓$0.03 (-0.16%) | 18.31 | 18.35 | 366.25K |
| 2024-08-13 | 18.33 | 18.34 | ↑$0.01 (0.05%) | 18.30 | 18.34 | 185.85K |
| 2024-08-12 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 18.25 | 18.30 | 237.57K |
| 2024-08-09 | 18.30 | 18.27 | ↓$0.03 (-0.16%) | 18.25 | 18.32 | 214.65K |
| 2024-08-08 | 18.29 | 18.26 | ↓$0.03 (-0.16%) | 18.25 | 18.29 | 183.08K |
| 2024-08-07 | 18.25 | 18.27 | ↑$0.02 (0.11%) | 18.25 | 18.28 | 200.49K |
| 2024-08-06 | 18.23 | 18.19 | ↓$0.04 (-0.22%) | 18.17 | 18.25 | 347.03K |
| 2024-08-05 | 18.24 | 18.22 | ↓$0.02 (-0.11%) | 18.11 | 18.25 | 265.11K |
| 2024-08-02 | 18.38 | 18.31 | ↓$0.07 (-0.38%) | 18.26 | 18.38 | 209.82K |
| 2024-08-01 | 18.37 | 18.36 | ↓$0.02 (-0.08%) | 18.33 | 18.37 | 124.08K |
Create an account or log in to view more rows.
$PREF hint hint this is when you buy a few
$PREF not good
$PREF Buying again tomorrow.
$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