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
2023-12-29 17.48 17.56 17.48 17.51 0.8M
2023-12-28 17.57 17.57 17.49 17.50 0.4M
2023-12-27 17.52 17.54 17.47 17.51 0.3M
2023-12-26 17.59 17.59 17.52 17.54 0.2M
2023-12-22 17.51 17.55 17.50 17.53 0.9M
2023-12-21 17.50 17.52 17.49 17.51 0.2M
2023-12-20 17.54 17.54 17.47 17.50 0.2M
2023-12-19 17.43 17.51 17.39 17.48 0.3M
2023-12-18 17.41 17.51 17.41 17.46 0.3M
2023-12-15 17.39 17.48 17.39 17.40 0.2M
2023-12-14 17.32 17.42 17.32 17.41 0.3M
2023-12-13 17.17 17.27 17.17 17.23 0.3M
2023-12-12 17.20 17.22 17.16 17.18 0.4M
2023-12-11 17.20 17.20 17.14 17.16 0.2M
2023-12-08 17.10 17.17 17.07 17.11 0.6M
2023-12-07 17.18 17.18 17.11 17.12 0.3M
2023-12-06 17.10 17.13 17.06 17.10 0.2M
2023-12-05 17.11 17.13 17.09 17.12 0.2M
2023-12-04 17.11 17.11 17.06 17.07 0.2M
2023-12-01 17.00 17.10 17.00 17.08 0.2M
2023-11-30 17.12 17.12 17.07 17.09 0.2M
2023-11-29 17.01 17.09 17.01 17.08 0.3M
2023-11-28 16.99 17.04 16.96 17.00 0.8M
2023-11-27 16.93 17.01 16.93 16.96 0.7M
2023-11-24 16.91 16.98 16.91 16.96 0.0M
2023-11-22 16.88 16.95 16.88 16.90 0.5M
2023-11-21 16.89 16.94 16.86 16.88 0.3M
2023-11-20 16.93 16.96 16.90 16.90 0.4M
2023-11-17 16.90 16.95 16.88 16.95 1.0M
2023-11-16 16.97 16.97 16.89 16.93 0.5M
2023-11-15 16.93 16.93 16.84 16.90 0.4M
2023-11-14 16.89 16.94 16.88 16.88 0.3M
2023-11-13 16.79 16.82 16.77 16.82 0.1M
2023-11-10 16.75 16.78 16.71 16.77 0.1M
2023-11-09 16.72 16.76 16.66 16.71 0.2M
2023-11-08 16.69 16.73 16.68 16.72 0.2M
2023-11-07 16.74 16.74 16.67 16.71 0.3M
2023-11-06 16.69 16.73 16.67 16.73 0.2M
2023-11-03 16.70 16.70 16.61 16.64 0.4M
2023-11-02 16.57 16.57 16.48 16.53 0.3M
2023-11-01 16.34 16.39 16.32 16.36 0.3M
2023-10-31 16.37 16.43 16.36 16.37 0.2M
2023-10-30 16.37 16.41 16.34 16.40 0.3M
2023-10-27 16.45 16.45 16.36 16.40 1.5M
2023-10-26 16.34 16.40 16.34 16.39 0.2M
2023-10-25 16.44 16.44 16.34 16.34 0.2M
2023-10-24 16.38 16.41 16.34 16.39 0.3M
2023-10-23 16.30 16.36 16.30 16.33 0.1M
2023-10-20 16.31 16.40 16.31 16.36 1.3M
2023-10-19 16.32 16.42 16.32 16.37 0.1M
2023-10-18 16.39 16.48 16.37 16.37 0.2M
2023-10-17 16.39 16.51 16.39 16.42 0.2M
2023-10-16 16.45 16.53 16.44 16.47 0.1M
2023-10-13 16.53 16.55 16.47 16.48 0.1M
2023-10-12 16.49 16.54 16.49 16.52 0.1M
2023-10-11 16.45 16.56 16.45 16.54 0.4M
2023-10-10 16.44 16.52 16.40 16.48 0.2M
2023-10-09 16.45 16.50 16.39 16.50 0.1M
2023-10-06 16.50 16.50 16.41 16.42 0.1M
2023-10-05 16.60 16.60 16.51 16.53 0.1M
2023-10-04 16.70 16.70 16.53 16.59 0.2M
2023-10-03 16.72 16.75 16.65 16.65 0.2M
2023-10-02 16.72 16.76 16.67 16.70 0.2M
2023-09-29 16.89 16.89 16.81 16.86 0.1M
2023-09-28 16.96 16.96 16.81 16.89 0.3M
2023-09-27 16.93 16.95 16.83 16.91 0.3M
2023-09-26 16.91 16.95 16.85 16.89 0.5M
2023-09-25 16.98 16.98 16.92 16.93 0.2M
2023-09-22 16.89 16.96 16.89 16.94 0.1M
2023-09-21 16.99 16.99 16.88 16.92 0.2M
2023-09-20 17.02 17.05 17.00 17.00 0.2M
2023-09-19 17.03 17.05 16.99 17.02 0.1M
2023-09-18 17.04 17.06 17.02 17.05 0.1M
2023-09-15 17.05 17.08 17.02 17.07 0.1M
2023-09-14 17.08 17.08 17.03 17.04 0.1M
2023-09-13 17.00 17.04 17.00 17.01 0.0M
2023-09-12 17.03 17.03 17.00 17.03 0.1M
2023-09-11 17.01 17.03 16.98 17.02 0.1M
2023-09-08 17.03 17.03 16.97 16.97 0.2M
2023-09-07 16.99 17.00 16.95 17.00 0.1M
2023-09-06 17.04 17.04 16.96 16.97 0.1M
2023-09-05 16.99 17.07 16.96 16.98 0.2M
2023-09-01 17.06 17.06 16.96 17.01 0.3M
2023-08-31 17.07 17.12 17.06 17.12 0.1M
2023-08-30 17.07 17.08 17.01 17.07 0.1M
2023-08-29 17.01 17.06 17.01 17.06 0.1M
2023-08-28 16.99 17.04 16.99 17.04 0.1M
2023-08-25 16.98 17.03 16.98 17.03 0.1M
2023-08-24 17.04 17.04 17.00 17.00 0.1M
2023-08-23 17.02 17.04 17.01 17.04 0.1M
2023-08-22 17.08 17.08 17.00 17.04 0.1M
2023-08-21 17.09 17.11 17.01 17.07 0.1M
2023-08-18 17.03 17.08 17.02 17.05 0.1M
2023-08-17 17.11 17.12 17.05 17.12 0.1M
2023-08-16 17.10 17.12 17.10 17.11 0.0M
2023-08-15 17.14 17.14 17.07 17.10 0.1M
2023-08-14 17.18 17.18 17.13 17.14 0.1M
2023-08-11 17.13 17.15 17.09 17.13 0.1M
2023-08-10 17.12 17.16 17.12 17.16 0.1M
2023-08-09 17.14 17.16 17.10 17.16 0.2M
2023-08-08 17.16 17.18 17.09 17.14 0.4M
2023-08-07 17.21 17.21 17.15 17.21 0.3M
2023-08-04 17.19 17.19 17.16 17.19 0.4M
2023-08-03 17.15 17.16 17.12 17.13 0.1M
2023-08-02 17.24 17.24 17.15 17.15 0.2M
2023-08-01 17.17 17.24 17.17 17.20 0.1M
2023-07-31 17.28 17.30 17.21 17.30 0.1M
2023-07-28 17.17 17.27 17.17 17.27 0.0M
2023-07-27 17.22 17.22 17.17 17.22 0.1M
2023-07-26 17.23 17.23 17.14 17.23 0.2M
2023-07-25 17.15 17.15 17.09 17.11 0.1M
2023-07-24 17.05 17.11 17.03 17.11 0.1M
2023-07-21 17.04 17.06 17.01 17.06 0.1M
2023-07-20 17.05 17.05 16.99 17.05 0.1M
2023-07-19 17.02 17.08 16.97 17.05 0.2M
2023-07-18 16.93 17.02 16.92 16.99 0.1M
2023-07-17 16.98 16.98 16.93 16.96 0.1M
2023-07-14 16.93 16.96 16.88 16.96 0.2M
2023-07-13 16.98 17.03 16.93 17.01 0.2M
2023-07-12 16.87 16.95 16.87 16.95 0.2M
2023-07-11 16.76 16.89 16.76 16.88 0.3M
2023-07-10 16.73 16.81 16.73 16.81 0.1M
2023-07-07 16.80 16.80 16.73 16.77 0.2M
2023-07-06 16.84 16.84 16.69 16.72 0.5M
2023-07-05 16.87 16.89 16.84 16.88 0.1M
2023-07-03 16.86 16.91 16.84 16.84 0.1M
2023-06-30 16.87 16.98 16.87 16.95 0.2M
2023-06-29 16.94 16.94 16.87 16.89 0.1M
2023-06-28 16.86 16.92 16.85 16.92 0.1M
2023-06-27 16.83 16.88 16.80 16.87 0.1M
2023-06-26 16.81 16.87 16.81 16.84 0.3M
2023-06-23 16.80 16.88 16.80 16.87 0.1M
2023-06-22 16.82 16.90 16.82 16.85 0.1M
2023-06-21 16.84 16.92 16.83 16.83 0.1M
2023-06-20 16.89 16.95 16.85 16.93 0.2M
2023-06-16 16.84 16.91 16.83 16.86 0.1M
2023-06-15 16.91 16.92 16.84 16.84 0.1M
2023-06-14 16.93 16.93 16.79 16.90 0.1M
2023-06-13 16.99 16.99 16.86 16.88 0.2M
2023-06-12 16.91 16.95 16.83 16.92 0.3M
2023-06-09 16.87 16.93 16.85 16.85 0.1M
2023-06-08 16.96 16.97 16.90 16.95 0.2M
2023-06-07 16.95 16.95 16.87 16.90 0.2M
2023-06-06 16.89 16.92 16.82 16.91 0.2M
2023-06-05 16.86 16.87 16.83 16.87 0.1M
2023-06-02 16.85 16.85 16.77 16.84 0.1M
2023-06-01 16.80 16.82 16.75 16.80 0.1M
2023-05-31 16.80 16.86 16.80 16.83 0.1M
2023-05-30 16.72 16.87 16.72 16.82 0.3M
2023-05-26 16.71 16.77 16.69 16.75 0.2M
2023-05-25 16.66 16.71 16.66 16.71 0.1M
2023-05-24 16.64 16.69 16.64 16.66 0.2M
2023-05-23 16.59 16.72 16.59 16.64 0.1M
2023-05-22 16.60 16.65 16.47 16.60 0.3M
2023-05-19 16.54 16.62 16.51 16.51 0.6M
2023-05-18 16.50 16.60 16.46 16.58 0.2M
2023-05-17 16.41 16.54 16.35 16.50 0.2M
2023-05-16 16.32 16.43 16.32 16.39 0.2M
2023-05-15 16.35 16.43 16.31 16.33 0.3M
2023-05-12 16.32 16.44 16.28 16.31 0.1M
2023-05-11 16.40 16.40 16.30 16.36 0.1M
2023-05-10 16.38 16.40 16.30 16.38 0.2M
2023-05-09 16.35 16.35 16.27 16.32 0.1M
2023-05-08 16.40 16.41 16.25 16.34 0.1M
2023-05-05 16.42 16.44 16.32 16.39 0.3M
2023-05-04 16.67 16.67 16.32 16.33 0.2M
2023-05-03 16.75 16.80 16.70 16.70 0.1M
2023-05-02 16.93 16.93 16.78 16.80 0.1M
2023-05-01 16.94 16.94 16.86 16.87 0.1M
2023-04-28 16.92 16.99 16.91 16.95 0.1M
2023-04-27 16.88 17.02 16.88 16.98 0.1M
2023-04-26 16.92 16.95 16.91 16.91 0.1M
2023-04-25 17.01 17.01 16.94 16.99 0.1M
2023-04-24 17.01 17.04 16.98 17.04 0.1M
2023-04-21 17.06 17.06 16.96 16.99 0.1M
2023-04-20 16.98 17.01 16.93 16.97 0.1M
2023-04-19 16.97 16.97 16.90 16.97 0.2M
2023-04-18 16.98 16.98 16.75 16.94 0.3M
2023-04-17 16.96 16.96 16.88 16.92 0.2M
2023-04-14 16.96 16.99 16.91 16.96 2.1M
2023-04-13 16.86 16.96 16.86 16.92 0.2M
2023-04-12 16.96 16.96 16.85 16.86 0.3M
2023-04-11 16.87 16.91 16.85 16.89 0.2M
2023-04-10 16.80 16.87 16.78 16.87 0.2M
2023-04-06 16.86 16.86 16.80 16.83 0.1M
2023-04-05 16.91 16.91 16.83 16.85 0.3M
2023-04-04 16.96 16.96 16.85 16.89 0.2M
2023-04-03 16.94 16.94 16.86 16.91 0.1M
2023-03-31 16.99 16.99 16.87 16.99 0.5M
2023-03-30 16.90 16.90 16.79 16.86 0.7M
2023-03-29 16.73 16.80 16.67 16.80 0.4M
2023-03-28 16.66 16.71 16.59 16.66 0.3M
2023-03-27 16.69 16.69 16.50 16.63 0.2M
2023-03-24 16.36 16.67 16.36 16.57 1.6M
2023-03-23 16.79 16.79 16.53 16.61 0.7M
2023-03-22 16.82 16.82 16.49 16.67 0.2M
2023-03-21 16.42 16.67 16.40 16.62 0.3M
2023-03-20 16.51 16.51 16.17 16.36 3.2M
2023-03-17 16.65 16.65 16.39 16.47 0.2M
2023-03-16 16.62 16.62 16.41 16.54 0.2M
2023-03-15 16.73 16.81 16.48 16.52 0.6M
2023-03-14 16.90 16.98 16.81 16.95 0.3M
2023-03-13 16.92 16.97 16.65 16.65 0.2M
2023-03-10 17.38 17.39 17.04 17.04 0.1M
2023-03-09 17.48 17.50 17.38 17.39 0.1M
2023-03-08 17.49 17.50 17.44 17.48 0.1M
2023-03-07 17.51 17.52 17.45 17.45 0.2M
2023-03-06 17.56 17.56 17.52 17.53 0.1M
2023-03-03 17.53 17.60 17.51 17.56 0.2M
2023-03-02 17.52 17.54 17.50 17.53 0.1M
2023-03-01 17.53 17.54 17.51 17.54 0.1M
2023-02-28 17.61 17.64 17.61 17.61 0.1M
2023-02-27 17.63 17.63 17.58 17.62 0.1M
2023-02-24 17.56 17.62 17.56 17.61 0.1M
2023-02-23 17.59 17.65 17.57 17.63 0.1M
2023-02-22 17.58 17.60 17.57 17.58 0.2M
2023-02-21 17.62 17.62 17.55 17.59 0.2M
2023-02-17 17.67 17.70 17.64 17.67 0.1M
2023-02-16 17.73 17.74 17.60 17.67 0.7M
2023-02-15 17.76 17.77 17.74 17.75 0.1M
2023-02-14 17.82 17.83 17.75 17.81 0.1M
2023-02-13 17.80 17.84 17.77 17.83 0.2M
2023-02-10 17.84 17.84 17.79 17.80 0.1M
2023-02-09 17.91 17.91 17.82 17.84 0.2M
2023-02-08 17.94 17.94 17.86 17.88 1.6M
2023-02-07 17.99 17.99 17.91 17.93 0.2M
2023-02-06 17.97 18.00 17.97 17.99 0.1M
2023-02-03 18.01 18.04 17.99 18.00 0.2M
2023-02-02 17.98 18.10 17.96 18.06 0.4M
2023-02-01 17.94 18.04 17.82 17.96 0.2M
2023-01-31 17.95 18.02 17.95 18.01 0.2M
2023-01-30 17.99 17.99 17.93 17.97 0.3M
2023-01-27 17.92 17.99 17.91 17.95 0.1M
2023-01-26 17.86 17.95 17.86 17.93 0.1M
2023-01-25 17.89 17.92 17.82 17.87 0.2M
2023-01-24 17.87 17.90 17.77 17.90 0.1M
2023-01-23 17.85 17.87 17.80 17.87 0.1M
2023-01-20 17.84 17.84 17.74 17.82 0.1M
2023-01-19 17.76 17.84 17.76 17.82 0.2M
2023-01-18 17.73 17.84 17.73 17.82 0.1M
2023-01-17 17.61 17.74 17.60 17.73 0.1M
2023-01-13 17.57 17.66 17.57 17.64 0.1M
2023-01-12 17.53 17.63 17.51 17.62 0.1M
2023-01-11 17.45 17.54 17.43 17.53 0.1M
2023-01-10 17.38 17.43 17.31 17.37 0.3M
2023-01-09 17.27 17.36 17.27 17.31 0.2M
2023-01-06 17.19 17.34 17.18 17.33 0.1M
2023-01-05 17.19 17.24 17.15 17.22 0.2M
2023-01-04 17.17 17.25 17.14 17.18 0.2M
2023-01-03 17.21 17.21 17.08 17.20 0.2M