Principal Spectrum Preferred Securities Active ETF

PREF
🏛️ usa →
19.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 18.60 18.61 18.58 18.61 0.1M
2024-12-30 18.58 18.61 18.58 18.61 0.4M
2024-12-27 18.61 18.61 18.58 18.59 0.1M
2024-12-26 18.67 18.70 18.63 18.70 0.1M
2024-12-24 18.66 18.67 18.65 18.67 0.1M
2024-12-23 18.67 18.67 18.64 18.67 0.2M
2024-12-20 18.72 18.72 18.65 18.65 0.2M
2024-12-19 18.66 18.67 18.64 18.66 0.2M
2024-12-18 18.79 18.79 18.65 18.68 0.3M
2024-12-17 18.77 18.79 18.72 18.72 0.8M
2024-12-16 18.73 18.81 18.73 18.76 0.2M
2024-12-13 18.77 18.77 18.74 18.76 0.2M
2024-12-12 18.76 18.79 18.74 18.76 0.2M
2024-12-11 18.80 18.80 18.75 18.76 0.2M
2024-12-10 18.73 18.78 18.73 18.76 0.6M
2024-12-09 18.74 18.76 18.72 18.75 0.2M
2024-12-06 18.75 18.75 18.72 18.74 0.1M
2024-12-05 18.71 18.75 18.70 18.75 0.1M
2024-12-04 18.73 18.74 18.70 18.74 0.3M
2024-12-03 18.71 18.72 18.70 18.72 0.2M
2024-12-02 18.65 18.75 18.65 18.75 0.3M
2024-11-29 18.76 18.77 18.75 18.76 0.0M
2024-11-27 18.76 18.76 18.71 18.74 0.2M
2024-11-26 18.73 18.76 18.70 18.73 0.2M
2024-11-25 18.77 18.77 18.70 18.73 0.2M
2024-11-22 18.67 18.73 18.66 18.72 0.6M
2024-11-21 18.74 18.74 18.68 18.71 0.3M
2024-11-20 18.70 18.71 18.68 18.69 0.2M
2024-11-19 18.69 18.70 18.67 18.70 0.3M
2024-11-18 18.68 18.70 18.66 18.70 0.2M
2024-11-15 18.70 18.73 18.68 18.69 0.1M
2024-11-14 18.72 18.72 18.68 18.70 0.1M
2024-11-13 18.73 18.73 18.69 18.69 0.1M
2024-11-12 18.68 18.70 18.66 18.66 0.2M
2024-11-11 18.68 18.71 18.68 18.70 0.1M
2024-11-08 18.71 18.72 18.69 18.72 0.1M
2024-11-07 18.65 18.68 18.61 18.67 0.2M
2024-11-06 18.64 18.65 18.57 18.65 0.2M
2024-11-05 18.59 18.63 18.54 18.59 0.3M
2024-11-04 18.61 18.64 18.59 18.60 0.1M
2024-11-01 18.59 18.60 18.57 18.60 0.1M
2024-10-31 18.70 18.72 18.59 18.62 0.4M
2024-10-30 18.73 18.73 18.71 18.71 0.1M
2024-10-29 18.71 18.75 18.69 18.73 0.2M
2024-10-28 18.78 18.78 18.72 18.76 0.1M
2024-10-25 18.75 18.76 18.68 18.71 0.2M
2024-10-24 18.72 18.73 18.71 18.71 0.3M
2024-10-23 18.75 18.75 18.72 18.74 0.3M
2024-10-22 18.74 18.78 18.73 18.77 0.2M
2024-10-21 18.79 18.79 18.76 18.78 0.2M
2024-10-18 18.78 18.79 18.76 18.79 0.1M
2024-10-17 18.79 18.80 18.77 18.80 0.2M
2024-10-16 18.76 18.79 18.73 18.78 0.3M
2024-10-15 18.67 18.75 18.67 18.75 0.1M
2024-10-14 18.70 18.73 18.70 18.73 0.1M
2024-10-11 18.71 18.74 18.70 18.74 0.1M
2024-10-10 18.69 18.71 18.69 18.71 0.1M
2024-10-09 18.68 18.74 18.68 18.74 0.2M
2024-10-08 18.69 18.72 18.68 18.71 0.4M
2024-10-07 18.72 18.72 18.70 18.70 0.1M
2024-10-04 18.73 18.74 18.71 18.72 0.1M
2024-10-03 18.75 18.79 18.74 18.77 0.3M
2024-10-02 18.78 18.78 18.75 18.78 0.2M
2024-10-01 18.76 18.80 18.74 18.77 1.2M
2024-09-30 18.84 18.84 18.78 18.81 0.1M
2024-09-27 18.83 18.84 18.81 18.84 0.1M
2024-09-26 18.81 18.81 18.79 18.81 0.1M
2024-09-25 18.80 18.80 18.76 18.78 0.1M
2024-09-24 18.78 18.81 18.78 18.79 0.1M
2024-09-23 18.78 18.80 18.78 18.78 0.1M
2024-09-20 18.80 18.80 18.77 18.79 0.2M
2024-09-19 18.76 18.81 18.75 18.81 0.2M
2024-09-18 18.70 18.71 18.66 18.70 0.2M
2024-09-17 18.67 18.68 18.65 18.65 0.2M
2024-09-16 18.71 18.71 18.64 18.68 0.3M
2024-09-13 18.63 18.66 18.61 18.66 0.3M
2024-09-12 18.59 18.62 18.56 18.60 0.2M
2024-09-11 18.57 18.59 18.56 18.59 0.2M
2024-09-10 18.57 18.59 18.56 18.57 0.2M
2024-09-09 18.56 18.58 18.52 18.53 0.2M
2024-09-06 18.53 18.54 18.51 18.54 0.1M
2024-09-05 18.53 18.53 18.48 18.52 0.1M
2024-09-04 18.50 18.54 18.49 18.54 0.3M
2024-09-03 18.54 18.54 18.47 18.49 0.3M
2024-08-30 18.60 18.60 18.53 18.54 0.2M
2024-08-29 18.53 18.55 18.51 18.54 1.2M
2024-08-28 18.56 18.58 18.54 18.55 0.2M
2024-08-27 18.47 18.56 18.47 18.56 0.3M
2024-08-26 18.50 18.56 18.48 18.56 0.1M
2024-08-23 18.45 18.51 18.45 18.51 0.1M
2024-08-22 18.41 18.45 18.41 18.45 0.1M
2024-08-21 18.45 18.45 18.36 18.38 0.5M
2024-08-20 18.39 18.44 18.34 18.41 0.4M
2024-08-19 18.39 18.40 18.38 18.39 0.1M
2024-08-16 18.37 18.39 18.37 18.39 0.2M
2024-08-15 18.32 18.38 18.32 18.35 0.2M
2024-08-14 18.35 18.35 18.31 18.32 0.4M
2024-08-13 18.33 18.34 18.30 18.34 0.2M
2024-08-12 18.27 18.30 18.24 18.27 0.2M
2024-08-09 18.30 18.32 18.25 18.27 0.2M
2024-08-08 18.29 18.29 18.25 18.26 0.2M
2024-08-07 18.25 18.28 18.25 18.27 0.2M
2024-08-06 18.23 18.25 18.17 18.19 0.3M
2024-08-05 18.24 18.25 18.11 18.22 0.3M
2024-08-02 18.38 18.38 18.26 18.31 0.2M
2024-08-01 18.37 18.37 18.33 18.36 0.1M
2024-07-31 18.40 18.42 18.40 18.41 0.1M
2024-07-30 18.40 18.41 18.36 18.39 0.1M
2024-07-29 18.43 18.43 18.35 18.38 0.4M
2024-07-26 18.40 18.40 18.34 18.38 0.1M
2024-07-25 18.33 18.37 18.33 18.33 0.2M
2024-07-24 18.35 18.40 18.33 18.33 0.2M
2024-07-23 18.41 18.41 18.32 18.32 0.3M
2024-07-22 18.42 18.42 18.35 18.38 0.1M
2024-07-19 18.35 18.39 18.35 18.39 0.1M
2024-07-18 18.39 18.39 18.34 18.38 0.1M
2024-07-17 18.37 18.40 18.35 18.40 0.2M
2024-07-16 18.37 18.38 18.34 18.38 0.1M
2024-07-15 18.39 18.39 18.33 18.38 0.1M
2024-07-12 18.34 18.35 18.33 18.35 0.1M
2024-07-11 18.28 18.34 18.28 18.33 0.1M
2024-07-10 18.28 18.30 18.24 18.30 0.1M
2024-07-09 18.26 18.27 18.22 18.26 0.2M
2024-07-08 18.29 18.29 18.21 18.25 0.2M
2024-07-05 18.27 18.27 18.22 18.24 0.9M
2024-07-03 18.26 18.27 18.20 18.26 0.1M
2024-07-02 18.22 18.23 18.18 18.21 0.1M
2024-07-01 18.24 18.24 18.17 18.19 0.2M
2024-06-28 18.33 18.33 18.21 18.22 0.2M
2024-06-27 18.33 18.34 18.28 18.34 0.1M
2024-06-26 18.31 18.32 18.26 18.32 0.3M
2024-06-25 18.31 18.31 18.27 18.30 0.1M
2024-06-24 18.32 18.32 18.26 18.26 0.1M
2024-06-21 18.30 18.30 18.25 18.29 0.1M
2024-06-20 18.26 18.27 18.23 18.27 0.2M
2024-06-18 18.25 18.25 18.21 18.25 0.2M
2024-06-17 18.22 18.22 18.18 18.22 0.1M
2024-06-14 18.25 18.25 18.18 18.20 0.2M
2024-06-13 18.25 18.25 18.20 18.24 0.1M
2024-06-12 18.22 18.25 18.17 18.25 0.1M
2024-06-11 18.17 18.17 18.13 18.15 0.1M
2024-06-10 18.18 18.18 18.14 18.18 0.1M
2024-06-07 18.18 18.18 18.13 18.17 0.2M
2024-06-06 18.19 18.19 18.17 18.18 0.1M
2024-06-05 18.20 18.23 18.17 18.23 0.1M
2024-06-04 18.21 18.21 18.16 18.17 0.2M
2024-06-03 18.19 18.19 18.11 18.16 0.2M
2024-05-31 18.21 18.24 18.17 18.19 0.2M
2024-05-30 18.24 18.24 18.16 18.22 0.1M
2024-05-29 18.17 18.20 18.16 18.17 0.2M
2024-05-28 18.20 18.23 18.19 18.19 0.1M
2024-05-24 18.25 18.25 18.18 18.25 0.1M
2024-05-23 18.29 18.29 18.18 18.22 0.1M
2024-05-22 18.25 18.25 18.21 18.24 0.1M
2024-05-21 18.28 18.28 18.23 18.23 0.2M
2024-05-20 18.28 18.28 18.24 18.28 0.1M
2024-05-17 18.25 18.25 18.20 18.24 0.1M
2024-05-16 18.18 18.23 18.18 18.22 0.1M
2024-05-15 18.22 18.22 18.15 18.19 0.2M
2024-05-14 18.20 18.24 18.16 18.24 0.1M
2024-05-13 18.19 18.19 18.13 18.16 0.2M
2024-05-10 18.19 18.19 18.14 18.15 0.2M
2024-05-09 18.09 18.14 18.09 18.13 0.3M
2024-05-08 18.13 18.15 18.10 18.10 0.3M
2024-05-07 18.15 18.15 18.10 18.12 0.4M
2024-05-06 18.11 18.13 18.06 18.13 0.2M
2024-05-03 18.08 18.08 18.04 18.05 0.2M
2024-05-02 17.92 18.02 17.92 18.02 0.1M
2024-05-01 17.93 17.95 17.89 17.93 0.2M
2024-04-30 18.00 18.00 17.95 18.00 0.2M
2024-04-29 17.96 17.99 17.92 17.99 0.1M
2024-04-26 17.88 17.92 17.88 17.91 0.1M
2024-04-25 17.87 17.90 17.86 17.90 0.1M
2024-04-24 17.91 17.93 17.86 17.92 0.4M
2024-04-23 17.83 17.89 17.83 17.87 0.1M
2024-04-22 17.90 17.90 17.81 17.82 0.1M
2024-04-19 17.90 17.90 17.83 17.85 0.1M
2024-04-18 17.82 17.87 17.82 17.83 0.1M
2024-04-17 17.81 17.87 17.81 17.87 0.4M
2024-04-16 17.89 17.89 17.81 17.84 0.1M
2024-04-15 17.98 17.98 17.87 17.88 0.1M
2024-04-12 17.97 17.97 17.91 17.96 0.1M
2024-04-11 17.95 17.97 17.94 17.95 0.2M
2024-04-10 18.03 18.03 18.00 18.02 0.1M
2024-04-09 18.05 18.05 18.01 18.02 0.2M
2024-04-08 18.04 18.05 18.02 18.05 0.1M
2024-04-05 18.03 18.04 18.00 18.04 0.4M
2024-04-04 18.12 18.12 18.01 18.07 0.4M
2024-04-03 18.11 18.11 18.02 18.03 0.2M
2024-04-02 18.15 18.15 18.05 18.06 0.1M
2024-04-01 18.14 18.14 18.07 18.08 0.1M
2024-03-28 18.23 18.23 18.15 18.15 0.1M
2024-03-27 18.19 18.19 18.13 18.15 0.2M
2024-03-26 18.17 18.17 18.11 18.17 0.1M
2024-03-25 18.13 18.15 18.09 18.15 0.1M
2024-03-22 18.12 18.14 18.06 18.12 0.3M
2024-03-21 18.08 18.08 18.02 18.06 0.1M
2024-03-20 18.02 18.02 17.97 18.00 0.2M
2024-03-19 18.00 18.01 17.96 17.99 0.1M
2024-03-18 17.91 17.98 17.91 17.98 0.3M
2024-03-15 17.98 17.98 17.94 17.96 0.2M
2024-03-14 17.97 17.98 17.91 17.95 0.1M
2024-03-13 17.96 17.97 17.93 17.95 0.3M
2024-03-12 17.91 17.95 17.90 17.92 0.1M
2024-03-11 17.95 17.95 17.89 17.90 0.1M
2024-03-08 17.88 17.94 17.88 17.92 0.1M
2024-03-07 17.93 17.93 17.89 17.91 0.2M
2024-03-06 17.91 17.91 17.86 17.89 0.3M
2024-03-05 17.91 17.91 17.86 17.86 0.2M
2024-03-04 17.85 17.90 17.82 17.83 0.3M
2024-03-01 17.90 17.90 17.85 17.88 0.1M
2024-02-29 18.00 18.00 17.92 17.95 0.5M
2024-02-28 18.00 18.00 17.93 17.96 0.2M
2024-02-27 17.99 17.99 17.94 17.95 0.2M
2024-02-26 17.92 17.95 17.92 17.95 0.3M
2024-02-23 17.86 17.94 17.86 17.94 0.2M
2024-02-22 17.91 17.92 17.87 17.92 0.2M
2024-02-21 17.78 17.86 17.78 17.82 0.3M
2024-02-20 17.74 17.82 17.74 17.77 0.3M
2024-02-16 17.75 17.77 17.71 17.76 0.2M
2024-02-15 17.74 17.76 17.69 17.76 0.2M
2024-02-14 17.66 17.69 17.64 17.64 0.2M
2024-02-13 17.69 17.72 17.68 17.72 0.2M
2024-02-12 17.66 17.72 17.66 17.69 0.2M
2024-02-09 17.70 17.73 17.68 17.73 0.2M
2024-02-08 17.70 17.72 17.64 17.67 0.2M
2024-02-07 17.74 17.74 17.69 17.73 0.1M
2024-02-06 17.77 17.77 17.67 17.74 0.3M
2024-02-05 17.74 17.79 17.72 17.74 0.2M
2024-02-02 17.84 17.84 17.72 17.79 0.3M
2024-02-01 17.84 17.85 17.80 17.80 0.1M
2024-01-31 17.95 17.95 17.86 17.92 0.2M
2024-01-30 17.87 17.94 17.87 17.87 0.3M
2024-01-29 17.96 17.96 17.86 17.91 0.6M
2024-01-26 17.86 17.90 17.81 17.90 0.4M
2024-01-25 17.90 17.90 17.81 17.86 0.6M
2024-01-24 17.82 17.82 17.72 17.79 0.2M
2024-01-23 17.70 17.72 17.69 17.72 0.2M
2024-01-22 17.72 17.72 17.66 17.70 1.5M
2024-01-19 17.67 17.69 17.64 17.65 0.5M
2024-01-18 17.67 17.67 17.60 17.65 0.2M
2024-01-17 17.63 17.63 17.59 17.63 0.2M
2024-01-16 17.66 17.66 17.58 17.63 0.2M
2024-01-12 17.59 17.64 17.56 17.62 0.4M
2024-01-11 17.62 17.64 17.59 17.64 0.3M
2024-01-10 17.54 17.58 17.51 17.58 0.3M
2024-01-09 17.50 17.53 15.19 17.53 0.2M
2024-01-08 17.43 17.50 17.43 17.50 0.2M
2024-01-05 17.46 17.51 17.43 17.51 0.3M
2024-01-04 17.46 17.48 17.42 17.42 0.6M
2024-01-03 17.50 17.50 17.44 17.46 0.7M
2024-01-02 17.54 17.54 17.42 17.49 0.1M