Principal Spectrum Preferred Securities Active ETF (PREF)

PREF
🏛️ Vereinigte Staaten →
19.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 17.12 17.16 17.09 17.11 0.3M
2022-12-29 17.13 17.22 17.12 17.14 0.2M
2022-12-28 17.20 17.23 17.12 17.18 0.2M
2022-12-27 17.21 17.28 17.19 17.19 0.2M
2022-12-23 17.20 17.28 17.20 17.23 0.1M
2022-12-22 17.27 17.32 17.21 17.23 0.1M
2022-12-21 17.30 17.30 17.20 17.25 0.3M
2022-12-20 17.23 17.29 17.19 17.25 0.3M
2022-12-19 17.28 17.31 17.23 17.25 1.8M
2022-12-16 17.30 17.36 17.27 17.29 0.3M
2022-12-15 17.38 17.38 17.30 17.31 0.7M
2022-12-14 17.37 17.37 17.24 17.35 0.4M
2022-12-13 17.41 17.43 17.28 17.37 0.2M
2022-12-12 17.25 17.28 17.14 17.23 0.4M
2022-12-09 17.15 17.26 17.12 17.19 0.2M
2022-12-08 17.14 17.24 17.14 17.17 0.6M
2022-12-07 17.13 17.19 17.11 17.15 0.3M
2022-12-06 17.04 17.19 17.04 17.18 0.6M
2022-12-05 17.01 17.08 16.98 16.98 0.4M
2022-12-02 17.03 17.07 16.99 17.04 0.4M
2022-12-01 16.97 17.06 16.95 17.04 0.3M
2022-11-30 17.00 17.11 16.93 17.09 0.2M
2022-11-29 16.91 17.03 16.90 17.00 0.3M
2022-11-28 16.93 17.04 16.93 17.00 0.1M
2022-11-25 16.95 17.04 16.95 17.03 0.0M
2022-11-23 17.01 17.05 16.91 17.04 0.2M
2022-11-22 17.00 17.03 16.86 16.98 0.4M
2022-11-21 16.88 16.98 16.87 16.94 0.5M
2022-11-18 16.85 16.94 16.85 16.88 0.1M
2022-11-17 16.90 16.94 16.85 16.86 0.3M
2022-11-16 16.87 16.95 16.87 16.92 0.2M
2022-11-15 17.03 17.03 16.84 16.91 0.2M
2022-11-14 16.90 16.98 16.87 16.94 0.4M
2022-11-11 17.05 17.05 16.89 16.91 0.3M
2022-11-10 16.72 16.97 16.72 16.93 0.3M
2022-11-09 16.67 16.70 16.59 16.69 0.1M
2022-11-08 16.63 16.71 16.59 16.67 0.4M
2022-11-07 16.62 16.70 16.60 16.61 0.1M
2022-11-04 16.62 16.69 16.55 16.67 0.5M
2022-11-03 16.57 16.63 16.54 16.55 0.1M
2022-11-02 16.64 16.75 16.61 16.63 0.1M
2022-11-01 16.59 16.70 16.52 16.64 0.1M
2022-10-31 16.64 16.69 16.62 16.67 0.1M
2022-10-28 16.61 16.71 16.61 16.65 0.1M
2022-10-27 16.59 16.67 16.56 16.63 0.7M
2022-10-26 16.60 16.64 16.55 16.60 0.4M
2022-10-25 16.58 16.66 16.53 16.55 0.5M
2022-10-24 16.61 16.63 16.54 16.58 0.2M
2022-10-21 16.60 16.66 16.57 16.66 0.2M
2022-10-20 16.68 16.71 16.60 16.63 0.1M
2022-10-19 16.70 16.74 16.65 16.65 0.1M
2022-10-18 16.72 16.78 16.65 16.74 0.3M
2022-10-17 16.72 16.77 16.67 16.69 0.1M
2022-10-14 16.65 16.74 16.59 16.73 0.2M
2022-10-13 16.68 16.76 16.62 16.68 0.6M
2022-10-12 16.74 16.81 16.70 16.75 0.2M
2022-10-11 16.80 16.88 16.75 16.79 0.1M
2022-10-10 16.84 16.85 16.78 16.80 0.0M
2022-10-07 16.83 16.91 16.81 16.84 0.1M
2022-10-06 16.87 16.94 16.85 16.85 0.1M
2022-10-05 16.86 16.95 16.77 16.90 0.1M
2022-10-04 16.84 16.88 16.81 16.84 0.1M
2022-10-03 16.77 16.82 16.74 16.74 0.1M
2022-09-30 16.87 16.89 16.77 16.78 0.1M
2022-09-29 16.93 16.93 16.84 16.84 0.0M
2022-09-28 16.97 17.02 16.95 16.97 0.1M
2022-09-27 17.08 17.19 16.97 16.98 0.4M
2022-09-26 17.16 17.20 17.10 17.10 0.1M
2022-09-23 17.28 17.31 17.20 17.22 0.1M
2022-09-22 17.33 17.38 17.30 17.30 0.0M
2022-09-21 17.47 17.48 17.32 17.38 0.1M
2022-09-20 17.47 17.48 17.39 17.39 0.1M
2022-09-19 17.48 17.55 17.44 17.46 0.1M
2022-09-16 17.55 17.56 17.46 17.55 0.1M
2022-09-15 17.50 17.57 17.48 17.51 0.1M
2022-09-14 17.49 17.57 17.48 17.48 0.1M
2022-09-13 17.56 17.57 17.46 17.49 0.1M
2022-09-12 17.53 17.65 17.53 17.59 0.1M
2022-09-09 17.50 17.56 17.50 17.53 0.1M
2022-09-08 17.54 17.56 17.46 17.55 0.1M
2022-09-07 17.51 17.58 17.43 17.49 0.3M
2022-09-06 17.55 17.61 17.47 17.49 0.1M
2022-09-02 17.64 17.64 17.57 17.61 0.1M
2022-09-01 17.69 17.69 17.54 17.61 2.3M
2022-08-31 17.77 17.83 17.71 17.72 0.0M
2022-08-30 17.81 17.87 17.76 17.86 0.2M
2022-08-29 17.89 17.94 17.81 17.89 0.1M
2022-08-26 17.96 17.99 17.88 17.90 0.1M
2022-08-25 17.97 17.98 17.89 17.96 0.1M
2022-08-24 17.95 17.97 17.89 17.93 0.3M
2022-08-23 18.00 18.01 17.89 17.90 0.1M
2022-08-22 18.02 18.08 17.95 18.04 0.1M
2022-08-19 18.14 18.14 18.08 18.09 0.1M
2022-08-18 18.16 18.17 18.07 18.16 0.1M
2022-08-17 18.20 18.20 18.10 18.11 0.1M
2022-08-16 18.21 18.22 18.13 18.20 0.1M
2022-08-15 18.22 18.22 18.15 18.16 0.1M
2022-08-12 18.21 18.23 18.16 18.23 0.0M
2022-08-11 18.12 18.19 18.08 18.09 0.3M
2022-08-10 18.14 18.14 18.07 18.12 0.1M
2022-08-09 18.01 18.07 18.00 18.04 0.1M
2022-08-08 18.07 18.13 18.01 18.04 0.2M
2022-08-05 18.09 18.14 18.03 18.08 0.2M
2022-08-04 18.11 18.14 18.03 18.14 0.1M
2022-08-03 18.05 18.09 17.97 18.09 0.1M
2022-08-02 18.02 18.06 17.94 18.00 0.2M
2022-08-01 18.04 18.05 17.99 18.02 0.3M
2022-07-29 17.96 18.09 17.96 18.09 2.1M
2022-07-28 17.93 18.00 17.85 18.00 0.6M
2022-07-27 17.79 17.90 17.79 17.87 0.1M
2022-07-26 17.77 17.91 17.75 17.75 0.3M
2022-07-25 17.74 17.84 17.74 17.82 0.1M
2022-07-22 17.75 17.77 17.71 17.74 0.3M
2022-07-21 17.60 17.71 17.60 17.71 0.0M
2022-07-20 17.50 17.63 17.47 17.62 0.0M
2022-07-19 17.47 17.50 17.41 17.47 0.1M
2022-07-18 17.38 17.44 17.31 17.43 0.2M
2022-07-15 17.36 17.37 17.30 17.36 0.0M
2022-07-14 17.30 17.34 17.22 17.33 0.1M
2022-07-13 17.25 17.34 17.25 17.32 0.1M
2022-07-12 17.24 17.31 17.23 17.24 0.1M
2022-07-11 17.29 17.30 17.21 17.29 0.1M
2022-07-08 17.23 17.28 17.19 17.26 0.2M
2022-07-07 17.22 17.23 17.15 17.20 0.1M
2022-07-06 17.15 17.21 17.09 17.13 0.1M
2022-07-05 17.19 17.21 17.12 17.20 0.2M
2022-07-01 17.15 17.27 17.14 17.20 0.3M
2022-06-30 17.21 17.29 17.20 17.26 0.1M
2022-06-29 17.19 17.30 17.19 17.29 0.2M
2022-06-28 17.30 17.33 17.21 17.23 0.1M
2022-06-27 17.20 17.32 17.18 17.28 0.2M
2022-06-24 17.25 17.33 17.17 17.30 0.2M
2022-06-23 17.20 17.28 17.15 17.21 0.1M
2022-06-22 17.13 17.31 17.11 17.22 0.2M
2022-06-21 17.24 17.29 17.16 17.18 0.6M
2022-06-17 17.33 17.33 17.23 17.26 0.1M
2022-06-16 17.43 17.46 17.34 17.44 0.1M
2022-06-15 17.48 17.59 17.42 17.48 0.6M
2022-06-14 17.55 17.57 17.42 17.50 0.1M
2022-06-13 17.71 17.74 17.54 17.56 0.2M
2022-06-10 17.99 17.99 17.85 17.85 0.2M
2022-06-09 17.96 18.00 17.92 17.96 0.1M
2022-06-08 17.98 18.00 17.93 18.00 0.1M
2022-06-07 17.94 18.00 17.94 17.98 0.1M
2022-06-06 17.98 17.99 17.95 17.98 0.1M
2022-06-03 17.96 17.97 17.86 17.94 0.1M
2022-06-02 17.91 18.03 17.90 17.99 0.1M
2022-06-01 17.93 17.99 17.88 17.95 0.1M
2022-05-31 17.93 18.05 17.92 17.94 0.1M
2022-05-27 17.95 18.02 17.87 18.00 0.2M
2022-05-26 17.72 17.91 17.69 17.89 0.6M
2022-05-25 17.65 17.75 17.63 17.75 0.1M
2022-05-24 17.62 17.64 17.54 17.61 0.3M
2022-05-23 17.66 17.70 17.60 17.60 0.1M
2022-05-20 17.65 17.74 17.64 17.72 0.1M
2022-05-19 17.67 17.75 17.67 17.67 0.1M
2022-05-18 17.78 17.85 17.77 17.77 0.1M
2022-05-17 17.88 17.88 17.78 17.87 0.1M
2022-05-16 17.81 18.01 17.78 17.80 0.5M
2022-05-13 17.82 17.87 17.78 17.84 0.1M
2022-05-12 17.84 17.92 17.79 17.79 0.1M
2022-05-11 17.90 17.97 17.85 17.85 0.3M
2022-05-10 17.96 18.01 17.89 17.93 0.1M
2022-05-09 18.01 18.01 17.93 18.01 0.1M
2022-05-06 18.03 18.13 18.03 18.08 0.2M
2022-05-05 18.15 18.16 18.03 18.08 0.2M
2022-05-04 18.07 18.20 18.05 18.16 0.1M
2022-05-03 18.14 18.20 18.08 18.08 0.5M
2022-05-02 18.23 18.23 18.12 18.12 0.1M
2022-04-29 18.31 18.36 18.25 18.33 0.0M
2022-04-28 18.45 18.45 18.34 18.36 0.1M
2022-04-27 18.46 18.47 18.37 18.37 0.1M
2022-04-26 18.46 18.46 18.36 18.40 0.1M
2022-04-25 18.40 18.44 18.37 18.38 0.1M
2022-04-22 18.49 18.49 18.37 18.46 0.1M
2022-04-21 18.51 18.54 18.44 18.44 0.2M
2022-04-20 18.52 18.58 18.50 18.56 0.1M
2022-04-19 18.60 18.63 18.53 18.54 0.1M
2022-04-18 18.60 18.69 18.60 18.61 0.1M
2022-04-14 18.69 18.69 18.61 18.64 0.2M
2022-04-13 18.76 18.78 18.65 18.68 0.6M
2022-04-12 18.81 18.81 18.70 18.70 0.1M
2022-04-11 18.83 18.84 18.76 18.76 0.1M
2022-04-08 18.87 18.93 18.84 18.86 0.2M
2022-04-07 18.91 18.91 18.85 18.91 0.2M
2022-04-06 18.92 18.94 18.88 18.89 0.4M
2022-04-05 18.97 19.01 18.93 18.93 0.2M
2022-04-04 19.01 19.02 18.96 18.98 0.3M
2022-04-01 19.01 19.01 18.95 18.95 0.2M
2022-03-31 19.03 19.05 18.99 18.99 0.6M
2022-03-30 18.96 19.04 18.96 19.04 0.2M
2022-03-29 18.95 19.00 18.91 18.98 0.2M
2022-03-28 18.84 18.93 18.84 18.93 0.5M
2022-03-25 18.86 18.87 18.80 18.85 0.1M
2022-03-24 18.87 18.92 18.85 18.87 0.1M
2022-03-23 18.80 18.91 18.79 18.89 0.1M
2022-03-22 18.83 18.84 18.78 18.83 0.1M
2022-03-21 18.83 18.86 18.75 18.75 0.2M
2022-03-18 18.83 18.88 18.83 18.86 0.1M
2022-03-17 18.74 18.85 18.74 18.85 0.2M
2022-03-16 18.67 18.78 18.65 18.75 0.1M
2022-03-15 18.74 18.80 18.63 18.65 0.3M
2022-03-14 18.75 18.79 18.68 18.69 0.1M
2022-03-11 18.86 18.87 18.79 18.79 0.1M
2022-03-10 18.86 18.90 18.80 18.89 0.7M
2022-03-09 18.94 18.95 18.88 18.88 0.2M
2022-03-08 18.90 18.90 18.85 18.86 0.2M
2022-03-07 18.95 18.98 18.89 18.90 0.1M
2022-03-04 19.08 19.08 19.00 19.03 0.1M
2022-03-03 19.11 19.11 19.04 19.09 0.2M
2022-03-02 19.03 19.08 19.03 19.04 0.1M
2022-03-01 19.06 19.10 19.05 19.07 0.1M
2022-02-28 19.12 19.19 19.10 19.17 0.1M
2022-02-25 19.13 19.13 19.06 19.10 0.2M
2022-02-24 19.07 19.11 18.99 19.02 0.4M
2022-02-23 19.15 19.18 19.12 19.14 0.1M
2022-02-22 19.19 19.19 19.11 19.18 0.1M
2022-02-18 19.16 19.20 19.14 19.18 0.1M
2022-02-17 19.22 19.22 19.12 19.14 0.2M
2022-02-16 19.23 19.23 19.09 19.17 0.2M
2022-02-15 19.15 19.20 19.14 19.17 0.1M
2022-02-14 19.24 19.25 19.13 19.15 0.1M
2022-02-11 19.34 19.34 19.25 19.26 0.1M
2022-02-10 19.44 19.44 19.30 19.31 1.5M
2022-02-09 19.48 19.50 19.46 19.49 0.1M
2022-02-08 19.51 19.51 19.44 19.46 0.1M
2022-02-07 19.54 19.56 19.54 19.55 0.1M
2022-02-04 19.68 19.68 19.56 19.60 0.2M
2022-02-03 19.72 19.74 19.72 19.73 0.1M
2022-02-02 19.82 19.82 19.76 19.81 0.1M
2022-02-01 19.80 19.82 19.70 19.77 0.4M
2022-01-31 19.80 19.87 19.80 19.86 0.2M
2022-01-28 19.86 19.86 19.81 19.83 0.1M
2022-01-27 19.96 19.96 19.86 19.86 0.1M
2022-01-26 19.97 19.99 19.88 19.94 0.2M
2022-01-25 19.94 19.98 19.91 19.91 0.3M
2022-01-24 19.96 20.00 19.90 19.97 0.5M
2022-01-21 20.01 20.04 19.97 20.03 0.2M
2022-01-20 20.08 20.08 20.00 20.03 0.2M
2022-01-19 20.03 20.09 20.00 20.03 0.1M
2022-01-18 20.05 20.08 20.02 20.03 0.2M
2022-01-14 20.12 20.13 20.08 20.09 0.1M
2022-01-13 20.16 20.18 20.01 20.15 0.2M
2022-01-12 20.17 20.17 20.05 20.09 0.3M
2022-01-11 20.14 20.16 20.10 20.15 0.1M
2022-01-10 20.16 20.17 20.10 20.12 0.2M
2022-01-07 20.18 20.18 20.13 20.14 0.1M
2022-01-06 20.14 20.21 20.14 20.17 0.3M
2022-01-05 20.26 20.27 20.20 20.21 0.2M
2022-01-04 20.28 20.28 20.22 20.27 0.0M
2022-01-03 20.29 20.29 20.24 20.29 0.0M