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
2025-09-26 19.12 19.15 19.12 19.12 0.4M
2025-09-25 19.13 19.15 19.11 19.12 0.3M
2025-09-24 19.12 19.18 19.12 19.15 0.2M
2025-09-23 19.16 19.17 19.11 19.11 0.2M
2025-09-22 19.16 19.17 19.15 19.16 0.1M
2025-09-19 19.16 19.18 19.15 19.16 0.4M
2025-09-18 19.13 19.16 19.11 19.13 0.3M
2025-09-17 19.13 19.15 19.09 19.09 0.2M
2025-09-16 19.12 19.14 19.11 19.14 0.2M
2025-09-15 19.11 19.14 19.11 19.11 0.2M
2025-09-12 19.07 19.11 19.07 19.09 0.1M
2025-09-11 19.05 19.09 19.05 19.06 0.3M
2025-09-10 19.04 19.05 19.01 19.05 0.4M
2025-09-09 19.03 19.03 18.98 18.98 0.2M
2025-09-08 19.00 19.02 18.99 19.00 0.2M
2025-09-05 19.00 19.02 18.98 19.02 0.1M
2025-09-04 18.95 19.00 18.93 18.99 0.2M
2025-09-03 18.93 19.08 18.92 18.97 0.2M
2025-09-02 18.95 18.95 18.91 18.94 0.1M
2025-08-29 19.01 19.05 19.01 19.04 0.3M
2025-08-28 19.01 19.04 19.00 19.04 0.2M
2025-08-27 18.99 19.03 18.99 19.02 0.1M
2025-08-26 19.00 19.04 18.98 19.00 0.4M
2025-08-25 19.01 19.03 18.98 18.99 0.2M
2025-08-22 19.00 19.05 18.98 19.03 0.3M
2025-08-21 18.96 19.00 18.94 18.99 0.2M
2025-08-20 18.97 19.10 18.96 18.97 0.5M
2025-08-19 18.98 19.00 18.97 18.99 0.1M
2025-08-18 18.96 18.98 18.96 18.98 0.2M
2025-08-15 18.97 18.99 18.95 18.99 0.2M
2025-08-14 18.94 18.97 18.94 18.96 0.3M
2025-08-13 18.95 18.98 18.94 18.96 0.3M
2025-08-12 18.92 18.94 18.91 18.92 0.1M
2025-08-11 18.91 18.93 18.90 18.91 0.2M
2025-08-08 18.92 18.92 18.90 18.91 0.1M
2025-08-07 18.89 18.94 18.77 18.88 0.6M
2025-08-06 18.89 18.90 18.88 18.90 0.3M
2025-08-05 18.88 18.89 18.86 18.88 0.2M
2025-08-04 18.88 18.89 18.77 18.86 0.4M
2025-08-01 18.88 18.89 18.87 18.87 0.2M
2025-07-31 18.95 18.96 18.93 18.93 0.1M
2025-07-30 18.93 19.00 18.93 18.93 0.2M
2025-07-29 18.93 18.98 18.93 18.98 0.2M
2025-07-28 18.93 18.95 18.92 18.94 0.2M
2025-07-25 18.91 18.97 18.91 18.96 0.1M
2025-07-24 18.91 18.97 18.90 18.92 0.1M
2025-07-23 18.90 18.92 18.88 18.89 0.1M
2025-07-22 18.90 18.94 18.88 18.91 0.1M
2025-07-21 18.90 18.90 18.85 18.88 0.3M
2025-07-18 18.89 18.90 18.87 18.89 0.1M
2025-07-17 18.89 18.89 18.87 18.89 0.1M
2025-07-16 18.87 18.90 18.87 18.89 0.2M
2025-07-15 18.91 18.92 18.89 18.90 0.2M
2025-07-14 18.92 18.96 18.90 18.94 0.1M
2025-07-11 18.91 18.92 18.90 18.92 0.1M
2025-07-10 18.91 18.94 18.89 18.92 0.2M
2025-07-09 18.91 18.93 18.88 18.90 0.3M
2025-07-08 18.90 18.93 18.90 18.90 0.1M
2025-07-07 18.93 19.01 18.90 18.91 0.2M
2025-07-03 18.90 18.92 18.88 18.91 0.1M
2025-07-02 18.89 18.92 18.88 18.91 0.3M
2025-07-01 18.88 18.90 18.86 18.89 0.3M
2025-06-30 18.92 18.97 18.91 18.97 0.3M
2025-06-27 18.91 18.93 18.90 18.91 0.2M
2025-06-26 18.89 18.91 18.88 18.90 0.2M
2025-06-25 18.86 18.92 18.86 18.90 0.3M
2025-06-24 18.86 18.97 18.84 18.88 0.3M
2025-06-23 18.84 18.88 18.82 18.86 0.5M
2025-06-20 18.85 18.89 18.82 18.86 0.4M
2025-06-18 18.81 18.85 18.80 18.83 0.7M
2025-06-17 18.80 18.82 18.78 18.82 0.2M
2025-06-16 18.78 18.81 18.78 18.80 0.1M
2025-06-13 18.79 18.79 18.76 18.76 0.1M
2025-06-12 18.77 18.79 18.76 18.77 0.2M
2025-06-11 18.78 18.81 18.75 18.76 0.2M
2025-06-10 18.78 18.87 18.74 18.78 0.2M
2025-06-09 18.74 18.77 18.73 18.77 0.1M
2025-06-06 18.73 18.76 18.72 18.73 0.1M
2025-06-05 18.75 18.75 18.72 18.75 0.1M
2025-06-04 18.72 18.78 18.72 18.72 0.3M
2025-06-03 18.71 18.72 18.68 18.72 0.1M
2025-06-02 18.68 18.70 18.66 18.69 0.1M
2025-05-30 18.74 18.77 18.72 18.75 0.3M
2025-05-29 18.74 18.76 18.71 18.76 0.3M
2025-05-28 18.73 18.75 18.71 18.74 0.2M
2025-05-27 18.69 18.82 18.68 18.72 0.3M
2025-05-23 18.66 18.69 18.64 18.66 0.2M
2025-05-22 18.67 18.69 18.63 18.63 0.2M
2025-05-21 18.70 18.72 18.66 18.68 0.2M
2025-05-20 18.71 18.72 18.68 18.70 0.2M
2025-05-19 18.71 18.71 18.68 18.71 0.4M
2025-05-16 18.73 18.73 18.69 18.72 0.2M
2025-05-15 18.68 18.69 18.64 18.68 0.4M
2025-05-14 18.64 18.67 18.63 18.66 0.2M
2025-05-13 18.66 18.67 18.64 18.65 0.2M
2025-05-12 18.63 18.69 18.60 18.65 0.3M
2025-05-09 18.55 18.59 18.55 18.57 0.1M
2025-05-08 18.57 18.60 18.51 18.60 0.3M
2025-05-07 18.53 18.54 18.49 18.54 0.3M
2025-05-06 18.48 18.52 18.48 18.50 0.1M
2025-05-05 18.47 18.52 18.46 18.52 0.3M
2025-05-02 18.47 18.49 18.46 18.48 0.1M
2025-05-01 18.47 18.50 18.44 18.48 0.2M
2025-04-30 18.51 18.54 18.49 18.50 0.3M
2025-04-29 18.53 18.56 18.52 18.56 0.2M
2025-04-28 18.55 18.55 18.45 18.49 0.7M
2025-04-25 18.53 18.56 18.50 18.53 0.3M
2025-04-24 18.49 18.58 18.47 18.57 0.9M
2025-04-23 18.50 18.53 18.45 18.51 0.6M
2025-04-22 18.40 18.41 18.37 18.40 0.2M
2025-04-21 18.40 18.41 18.36 18.38 0.2M
2025-04-17 18.38 18.42 18.36 18.41 0.1M
2025-04-16 18.33 18.38 18.32 18.37 0.3M
2025-04-15 18.31 18.37 18.31 18.36 0.2M
2025-04-14 18.26 18.32 18.24 18.31 0.2M
2025-04-11 18.18 18.27 18.15 18.25 0.2M
2025-04-10 18.27 18.38 18.16 18.21 0.4M
2025-04-09 18.11 18.31 18.06 18.28 0.3M
2025-04-08 18.29 18.36 18.20 18.30 0.4M
2025-04-07 18.33 18.45 18.11 18.25 0.4M
2025-04-04 18.43 18.48 18.32 18.32 0.2M
2025-04-03 18.58 18.60 18.53 18.55 0.3M
2025-04-02 18.65 18.67 18.62 18.66 0.2M
2025-04-01 18.65 18.66 18.60 18.63 0.4M
2025-03-31 18.69 18.73 18.69 18.70 0.5M
2025-03-28 18.73 18.73 18.72 18.73 0.2M
2025-03-27 18.73 18.73 18.69 18.72 0.1M
2025-03-26 18.71 18.74 18.70 18.73 0.2M
2025-03-25 18.75 18.75 18.71 18.74 0.2M
2025-03-24 18.74 18.78 18.71 18.74 0.2M
2025-03-21 18.73 18.73 18.70 18.73 1.5M
2025-03-20 18.71 18.76 18.70 18.76 0.1M
2025-03-19 18.69 18.70 18.65 18.69 0.2M
2025-03-18 18.65 18.67 18.64 18.65 0.2M
2025-03-17 18.64 18.66 18.64 18.66 0.2M
2025-03-14 18.61 18.64 18.61 18.64 0.1M
2025-03-13 18.65 18.65 18.62 18.63 0.1M
2025-03-12 18.65 18.67 18.61 18.63 0.1M
2025-03-11 18.68 18.70 18.67 18.70 0.3M
2025-03-10 18.70 18.71 18.67 18.67 0.1M
2025-03-07 18.71 18.73 18.69 18.73 0.2M
2025-03-06 18.71 18.73 18.69 18.69 0.3M
2025-03-05 18.71 18.72 18.69 18.71 0.2M
2025-03-04 18.71 18.71 18.65 18.65 0.1M
2025-03-03 18.73 18.74 18.69 18.74 0.2M
2025-02-28 18.81 18.81 18.78 18.79 0.2M
2025-02-27 18.77 18.81 18.76 18.81 0.2M
2025-02-26 18.77 18.82 18.75 18.81 0.3M
2025-02-25 18.78 18.78 18.74 18.75 0.3M
2025-02-24 18.77 18.77 18.74 18.75 0.3M
2025-02-21 18.74 18.76 18.71 18.76 0.2M
2025-02-20 18.75 18.76 18.69 18.71 0.7M
2025-02-19 18.75 18.76 18.72 18.74 0.4M
2025-02-18 18.84 18.84 18.72 18.75 0.3M
2025-02-14 18.75 18.75 18.71 18.75 0.2M
2025-02-13 18.70 18.78 18.68 18.78 0.2M
2025-02-12 18.74 18.74 18.66 18.69 0.2M
2025-02-11 18.70 18.72 18.69 18.72 0.2M
2025-02-10 18.71 18.72 18.70 18.70 0.2M
2025-02-07 18.71 18.75 18.67 18.73 0.3M
2025-02-06 18.70 18.73 18.68 18.69 0.3M
2025-02-05 18.69 18.70 18.68 18.70 0.2M
2025-02-04 18.66 18.71 18.64 18.69 0.3M
2025-02-03 18.67 18.67 18.61 18.66 0.2M
2025-01-31 18.87 18.87 18.73 18.76 0.1M
2025-01-30 18.74 18.75 18.70 18.74 0.2M
2025-01-29 18.69 18.73 18.68 18.71 0.2M
2025-01-28 18.69 18.71 18.66 18.71 0.2M
2025-01-27 18.64 18.68 18.64 18.67 0.3M
2025-01-24 18.68 18.68 18.66 18.68 0.2M
2025-01-23 18.73 18.73 18.63 18.66 0.2M
2025-01-22 18.70 18.70 18.65 18.68 0.4M
2025-01-21 18.53 18.67 18.53 18.66 0.2M
2025-01-17 18.62 18.66 18.61 18.63 0.2M
2025-01-16 18.64 18.64 18.59 18.62 0.3M
2025-01-15 18.65 18.68 18.58 18.68 0.3M
2025-01-14 18.61 18.61 18.50 18.56 0.2M
2025-01-13 18.54 18.56 18.53 18.55 0.1M
2025-01-10 18.60 18.60 18.54 18.58 0.3M
2025-01-08 18.59 18.68 18.58 18.59 0.2M
2025-01-07 18.73 18.73 18.61 18.61 0.2M
2025-01-06 18.66 18.72 18.62 18.72 0.3M
2025-01-03 18.62 18.65 18.61 18.65 0.1M
2025-01-02 18.59 18.62 18.57 18.62 0.2M