PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD) Historical Stock Data
51.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRFD is down -0.12% a day on average. There have been 7 days where PIMCO Preferred And Capital Securities Active Exchange-Traded Fund closed green and 23 days where PRFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.61 | 51.61 | ↓$0.00 (-0.01%) | 51.57 | 51.64 | 7.97K |
| 2025-12-11 | 51.71 | 51.68 | ↓$0.03 (-0.06%) | 51.67 | 51.71 | 7.02K |
| 2025-12-10 | 51.61 | 51.58 | ↓$0.03 (-0.06%) | 51.49 | 51.69 | 9.86K |
| 2025-12-09 | 51.63 | 51.51 | ↓$0.12 (-0.23%) | 51.51 | 51.68 | 9.87K |
| 2025-12-08 | 51.65 | 51.63 | ↓$0.02 (-0.04%) | 51.55 | 51.65 | 4.68K |
| 2025-12-05 | 51.66 | 51.55 | ↓$0.11 (-0.20%) | 51.55 | 51.73 | 30.34K |
| 2025-12-04 | 51.65 | 51.67 | ↑$0.01 (0.03%) | 51.64 | 51.70 | 4.98K |
| 2025-12-03 | 51.95 | 51.68 | ↓$0.27 (-0.52%) | 51.62 | 51.95 | 9.35K |
| 2025-12-02 | 51.62 | 51.66 | ↑$0.04 (0.08%) | 51.58 | 51.66 | 9.98K |
| 2025-12-01 | 51.65 | 51.63 | ↓$0.02 (-0.05%) | 51.60 | 51.65 | 5.48K |
| 2025-11-28 | 51.96 | 51.96 | ↓$0.00 (0.00%) | 51.96 | 52.07 | 3.39K |
| 2025-11-26 | 51.79 | 51.82 | ↑$0.03 (0.06%) | 51.79 | 51.94 | 19.59K |
| 2025-11-25 | 51.24 | 51.72 | ↑$0.48 (0.94%) | 51.24 | 51.76 | 6.43K |
| 2025-11-24 | 51.92 | 51.64 | ↓$0.28 (-0.54%) | 51.56 | 51.92 | 7.04K |
| 2025-11-21 | 51.60 | 51.55 | ↓$0.05 (-0.11%) | 51.50 | 51.60 | 5.19K |
| 2025-11-20 | 51.58 | 51.53 | ↓$0.05 (-0.10%) | 51.50 | 51.58 | 10.81K |
| 2025-11-19 | 51.50 | 51.47 | ↓$0.03 (-0.06%) | 51.46 | 51.57 | 4.03K |
| 2025-11-18 | 51.95 | 51.50 | ↓$0.45 (-0.87%) | 51.48 | 51.95 | 11.86K |
| 2025-11-17 | 51.57 | 51.63 | ↑$0.06 (0.12%) | 51.57 | 51.84 | 9.50K |
| 2025-11-14 | 51.66 | 51.70 | ↑$0.04 (0.07%) | 51.56 | 51.74 | 11.55K |
| 2025-11-13 | 52.13 | 51.58 | ↓$0.55 (-1.06%) | 51.58 | 52.13 | 12.17K |
| 2025-11-12 | 51.84 | 51.73 | ↓$0.11 (-0.21%) | 51.72 | 51.88 | 34.70K |
| 2025-11-11 | 51.82 | 51.76 | ↓$0.06 (-0.12%) | 51.69 | 51.84 | 5.06K |
| 2025-11-10 | 51.72 | 51.68 | ↓$0.04 (-0.08%) | 51.61 | 51.75 | 13.84K |
| 2025-11-07 | 51.64 | 51.63 | ↓$0.01 (-0.02%) | 51.58 | 51.67 | 5.05K |
| 2025-11-06 | 51.70 | 51.68 | ↓$0.02 (-0.04%) | 51.59 | 51.77 | 13.87K |
| 2025-11-05 | 51.73 | 51.53 | ↓$0.20 (-0.39%) | 51.53 | 51.75 | 15.45K |
| 2025-11-04 | 51.81 | 51.70 | ↓$0.12 (-0.22%) | 51.69 | 51.81 | 7.54K |
| 2025-11-03 | 51.75 | 51.81 | ↑$0.06 (0.12%) | 51.70 | 51.84 | 7.27K |
| 2025-10-31 | 52.04 | 52.02 | ↓$0.02 (-0.03%) | 51.97 | 52.11 | 11.85K |
Create an account or log in to view more rows.
$PRFD whats the target for Friday close?
$PRFD how long until we take off?
$PRFD weak
$PRFD Holding.
$PRFD more shorts the better idc
$PRFD HODL!!!
$PRFD all in
$PRFD to the moon
$PRFD make it rain
let’s see some green
$PRFD buying all the dips.