MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PREF — Principal Spectrum Preferred Securities Active ETF
NYSE ArcaPrincipal Spectrum Preferred Securities Active ETF
$18.33
+0.05(+0.27%)
- O
- 18.31
- H
- 18.40
- L
- 18.30
- V
- 361.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.33
Period Return-1.29%
Period High$19.32
Period Low$18.16
Avg Daily Volume252.8K
Total Trading Days365
PREF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.31 | $18.40 | $18.30 | $18.33 | +$0.05 | +0.27% | 361,408 | $18.33 | $18.30 $18.40 |
| Oct 5, 2026 | $18.28 | $18.30 | $18.27 | $18.28 | +$0.00 | +0.00% | 190,824 | $18.28 | $18.27 $18.30 |
| Oct 2, 2026 | $18.29 | $18.33 | $18.27 | $18.28 | +$0.01 | +0.05% | 427,727 | $18.30 | $18.27 $18.33 |
| Oct 1, 2026 | $18.16 | $18.28 | $18.16 | $18.27 | $-0.08 | -0.44% | 424,783 | $18.23 | $18.16 $18.28 |
| Sep 30, 2026 | $18.37 | $18.39 | $18.33 | $18.35 | +$0.00 | +0.00% | 263,943 | $18.36 | $18.33 $18.39 |
| Sep 29, 2026 | $18.41 | $18.41 | $18.33 | $18.35 | $-0.04 | -0.22% | 331,656 | $18.36 | $18.33 $18.41 |
| Sep 28, 2026 | $18.43 | $18.44 | $18.34 | $18.39 | $-0.07 | -0.38% | 390,116 | $18.40 | $18.34 $18.44 |
| Sep 25, 2026 | $18.47 | $18.49 | $18.44 | $18.46 | $-0.01 | -0.05% | 320,140 | $18.45 | $18.44 $18.49 |
| Sep 24, 2026 | $18.56 | $18.56 | $18.47 | $18.47 | $-0.10 | -0.54% | 341,430 | $18.50 | $18.47 $18.56 |
| Sep 23, 2026 | $18.66 | $18.66 | $18.57 | $18.57 | $-0.09 | -0.48% | 286,453 | $18.60 | $18.57 $18.66 |
| Sep 22, 2026 | $18.66 | $18.70 | $18.64 | $18.66 | $-0.01 | -0.05% | 2,130,857 | $18.68 | $18.64 $18.70 |
| Sep 21, 2026 | $18.65 | $18.67 | $18.65 | $18.67 | +$0.03 | +0.16% | 191,425 | $18.66 | $18.65 $18.67 |
| Sep 18, 2026 | $18.64 | $18.65 | $18.62 | $18.64 | $-0.02 | -0.08% | 152,497 | $18.63 | $18.62 $18.65 |
| Sep 17, 2026 | $18.65 | $18.68 | $18.63 | $18.66 | +$0.07 | +0.35% | 330,866 | $18.64 | $18.63 $18.68 |
| Sep 16, 2026 | $18.61 | $18.64 | $18.59 | $18.59 | +$0.00 | +0.00% | 289,910 | $18.62 | $18.59 $18.64 |
| Sep 15, 2026 | $18.58 | $18.59 | $18.57 | $18.59 | $-0.01 | -0.05% | 773,010 | $18.58 | $18.57 $18.59 |
| Sep 14, 2026 | $18.62 | $18.63 | $18.59 | $18.60 | $-0.05 | -0.27% | 144,562 | $18.60 | $18.59 $18.63 |
| Sep 11, 2026 | $18.65 | $18.67 | $18.64 | $18.65 | +$0.01 | +0.05% | 134,819 | $18.65 | $18.64 $18.67 |
| Sep 10, 2026 | $18.69 | $18.69 | $18.62 | $18.64 | $-0.08 | -0.43% | 488,676 | $18.66 | $18.62 $18.69 |
| Sep 9, 2026 | $18.73 | $18.75 | $18.72 | $18.72 | $-0.04 | -0.21% | 271,427 | $18.73 | $18.72 $18.75 |
| Sep 8, 2026 | $18.76 | $18.77 | $18.75 | $18.76 | $-0.02 | -0.11% | 156,777 | $18.76 | $18.75 $18.77 |
| Sep 4, 2026 | $18.77 | $18.78 | $18.76 | $18.78 | +$0.01 | +0.05% | 96,331 | $18.77 | $18.76 $18.78 |
| Sep 3, 2026 | $18.76 | $18.78 | $18.75 | $18.77 | +$0.02 | +0.11% | 307,803 | $18.76 | $18.75 $18.78 |
| Sep 2, 2026 | $18.74 | $18.77 | $18.73 | $18.75 | $-0.01 | -0.05% | 491,592 | $18.75 | $18.73 $18.77 |
| Sep 1, 2026 | $18.74 | $18.76 | $18.74 | $18.76 | $-0.10 | -0.53% | 208,744 | $18.75 | $18.74 $18.76 |
| Aug 31, 2026 | $18.84 | $18.86 | $18.84 | $18.86 | $-0.01 | -0.05% | 138,318 | $18.85 | $18.84 $18.86 |
| Aug 28, 2026 | $18.88 | $18.88 | $18.85 | $18.87 | +$0.00 | +0.00% | 169,936 | $18.87 | $18.85 $18.88 |
| Aug 27, 2026 | $18.87 | $18.88 | $18.85 | $18.87 | +$0.00 | +0.00% | 155,784 | $18.86 | $18.85 $18.88 |
| Aug 26, 2026 | $18.86 | $18.87 | $18.86 | $18.87 | +$0.01 | +0.05% | 207,256 | $18.86 | $18.86 $18.87 |
| Aug 25, 2026 | $18.81 | $18.86 | $18.81 | $18.86 | +$0.03 | +0.16% | 153,400 | $18.85 | $18.81 $18.86 |