Principal Spectrum Preferred Securities Active ETF (PREF) Historical Stock Data
18.56 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PREF is down -0.01% a day on average. There have been 18 days where Principal Spectrum Preferred Securities Active ETF closed green and 12 days where PREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 18.61 | 18.56 | ↓$0.05 (-0.27%) | 18.50 | 18.61 | 237.98K |
| 2025-01-13 | 18.54 | 18.55 | ↑$0.01 (0.05%) | 18.53 | 18.56 | 104.39K |
| 2025-01-10 | 18.60 | 18.58 | ↓$0.02 (-0.11%) | 18.54 | 18.60 | 260.46K |
| 2025-01-08 | 18.59 | 18.59 | ↑$0.00 (0.00%) | 18.58 | 18.61 | 244.83K |
| 2025-01-07 | 18.73 | 18.61 | ↓$0.12 (-0.64%) | 18.61 | 18.73 | 230.02K |
| 2025-01-06 | 18.66 | 18.72 | ↑$0.06 (0.32%) | 18.62 | 18.72 | 277.83K |
| 2025-01-03 | 18.62 | 18.65 | ↑$0.03 (0.16%) | 18.61 | 18.65 | 121.74K |
| 2025-01-02 | 18.59 | 18.62 | ↑$0.03 (0.16%) | 18.57 | 18.62 | 203.79K |
| 2024-12-31 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.58 | 18.61 | 146.41K |
| 2024-12-30 | 18.58 | 18.61 | ↑$0.03 (0.16%) | 18.58 | 18.61 | 376.95K |
| 2024-12-27 | 18.61 | 18.59 | ↓$0.02 (-0.11%) | 18.58 | 18.61 | 93.09K |
| 2024-12-26 | 18.67 | 18.70 | ↑$0.03 (0.16%) | 18.65 | 18.70 | 68.20K |
| 2024-12-24 | 18.66 | 18.67 | ↑$0.00 (0.03%) | 18.65 | 18.67 | 71.49K |
| 2024-12-23 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.64 | 18.67 | 200.63K |
| 2024-12-20 | 18.72 | 18.65 | ↓$0.07 (-0.37%) | 18.65 | 18.72 | 217.87K |
| 2024-12-19 | 18.66 | 18.66 | ↓$0.00 (-0.03%) | 18.64 | 18.67 | 224.02K |
| 2024-12-18 | 18.79 | 18.68 | ↓$0.11 (-0.61%) | 18.67 | 18.79 | 262.65K |
| 2024-12-17 | 18.77 | 18.72 | ↓$0.05 (-0.27%) | 18.72 | 18.79 | 760.73K |
| 2024-12-16 | 18.73 | 18.76 | ↑$0.03 (0.16%) | 18.73 | 18.81 | 157.06K |
| 2024-12-13 | 18.77 | 18.76 | ↓$0.01 (-0.05%) | 18.74 | 18.77 | 218.57K |
| 2024-12-12 | 18.76 | 18.76 | ↑$0.00 (0.00%) | 18.74 | 18.79 | 197.62K |
| 2024-12-11 | 18.80 | 18.76 | ↓$0.05 (-0.24%) | 18.75 | 18.80 | 167.33K |
| 2024-12-10 | 18.73 | 18.76 | ↑$0.03 (0.16%) | 18.73 | 18.78 | 581.03K |
| 2024-12-09 | 18.74 | 18.75 | ↑$0.01 (0.05%) | 18.72 | 18.76 | 162.47K |
| 2024-12-06 | 18.75 | 18.74 | ↓$0.01 (-0.05%) | 18.72 | 18.75 | 98.15K |
| 2024-12-05 | 18.71 | 18.75 | ↑$0.04 (0.21%) | 18.70 | 18.75 | 120.21K |
| 2024-12-04 | 18.73 | 18.74 | ↑$0.01 (0.05%) | 18.70 | 18.74 | 255.49K |
| 2024-12-03 | 18.71 | 18.72 | ↑$0.01 (0.05%) | 18.70 | 18.72 | 164.73K |
| 2024-12-02 | 18.65 | 18.75 | ↑$0.10 (0.54%) | 18.65 | 18.75 | 256.61K |
| 2024-11-29 | 18.76 | 18.76 | ↓$0.01 (-0.03%) | 18.75 | 18.77 | 46.51K |
Create an account or log in to view more rows.
$PREF what’s next bulls
$PREF When they tell me diversifying is for idiots
$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...