Dark

PRFD
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund
stock NYSE ETF

At Close

Jul 24, 2026 3:51:40 PM EDT

50.63USD+0.031%(+0.02)390,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.62)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

50.66USD+0.049%(+0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	50.6200	50.6900	50.6000	50.6300	+0.021%	390,343	0.000%
2026-07-23	50.8500	50.8500	50.5600	50.6193	-0.374%	15,132	+0.021%
2026-07-22	50.4400	50.8800	50.4400	50.8095	-0.080%	46,445	-0.353%
2026-07-21	50.5000	50.9300	50.5000	50.8500	-0.020%	27,767	-0.433%
2026-07-20	50.9800	51.0000	50.8500	50.8600	-0.275%	20,371	-0.452%
2026-07-17	51.0100	51.0100	50.9900	51.0000	+0.059%	5,237	-0.725%
2026-07-16	50.9500	50.9800	50.9500	50.9700	+0.018%	7,481	-0.667%
2026-07-15	50.8819	51.0000	50.8819	50.9606	+0.109%	11,988	-0.649%
2026-07-14	50.9500	50.9585	50.8601	50.9050	+0.187%	4,039	-0.540%
2026-07-13	50.9250	50.9500	50.8100	50.8100	-0.265%	6,002	-0.354%
2026-07-10	50.9750	51.0100	50.9000	50.9450	-0.039%	5,052	-0.618%
2026-07-09	50.9600	51.0300	50.8900	50.9650	+0.103%	10,403	-0.657%
2026-07-08	51.3600	51.3600	50.8400	50.9125	-0.220%	11,324	-0.555%
2026-07-07	51.0600	51.1100	51.0240	51.0250	-0.283%	7,524	-0.774%
2026-07-06	51.4300	51.4300	51.0829	51.1700	+0.206%	17,131	-1.055%
2026-07-02	50.8700	51.1200	50.8700	51.0650	+0.059%	9,582	-0.852%
2026-07-01	51.1200	51.1200	50.9900	51.0350	-0.607%	13,836	-0.794%
2026-06-30	51.7000	51.7000	51.3350	51.3467	-0.016%	22,580	-1.396%
2026-06-29	51.3800	51.4100	51.3023	51.3550	+0.057%	7,442	-1.412%
2026-06-26	50.9500	51.3700	50.9500	51.3260	+0.021%	8,262	-1.356%
2026-06-25	51.3500	51.3793	51.2791	51.3150	+0.078%	4,756	-1.335%
2026-06-24	51.3000	51.3100	51.2500	51.2750	+0.221%	9,884	-1.258%
2026-06-23	51.1100	51.2060	51.1100	51.1617	+0.036%	8,403	-1.039%
2026-06-22	51.1750	51.1900	51.0919	51.1433	-0.111%	11,640	-1.004%
2026-06-18	51.2900	51.3099	51.2000	51.2000	+0.020%	5,259	-1.113%
2026-06-17	51.2600	51.3600	51.1600	51.1900	-0.098%	8,308	-1.094%
2026-06-16	51.2250	51.2900	51.1900	51.2400	+0.068%	5,231	-1.190%
2026-06-15	51.2200	51.2400	51.1700	51.2050	+0.323%	11,644	-1.123%
2026-06-12	51.0050	51.0900	51.0050	51.0400	+0.061%	3,814	-0.803%
2026-06-11	50.4400	51.0333	50.4400	51.0090	+0.283%	7,597	-0.743%
2026-06-10	50.8850	50.9350	50.8201	50.8650	-0.088%	9,789	-0.462%
2026-06-09	50.9250	50.9699	50.8800	50.9100	+0.059%	5,621	-0.550%
2026-06-08	50.9350	50.9399	50.8400	50.8800	-0.108%	9,468	-0.491%
2026-06-05	51.3500	51.3500	50.8401	50.9350	-0.147%	10,206	-0.599%
2026-06-04	51.0250	51.0608	50.9829	51.0100	+0.069%	6,039	-0.745%
2026-06-03	51.3900	51.3900	50.9700	50.9750	-0.200%	6,069	-0.677%
2026-06-02	51.0800	51.1200	51.0324	51.0770	+0.141%	9,315	-0.875%
2026-06-01	50.8700	51.0500	50.8700	51.0050	-0.593%	4,394	-0.735%
2026-05-29	51.2201	51.3500	51.2201	51.3095	+0.233%	8,718	-1.324%
2026-05-28	51.1500	51.2800	51.1500	51.1900	+0.055%	18,278	-1.094%
2026-05-27	51.2200	51.2500	51.1402	51.1620	-0.006%	9,332	-1.040%
2026-05-26	51.2200	51.2200	51.1340	51.1650	+0.343%	4,274	-1.046%
2026-05-22	50.9700	51.0299	50.9500	50.9900	+0.226%	23,312	-0.706%
2026-05-21	50.7801	51.1000	50.7209	50.8750	+0.204%	46,805	-0.482%
2026-05-20	50.6000	50.8400	50.6000	50.7714	+0.349%	12,265	-0.279%
2026-05-19	50.8200	50.9600	50.5800	50.5950	-0.433%	19,216	+0.069%
2026-05-18	50.8350	50.8800	50.7901	50.8150	+0.020%	18,965	-0.364%
2026-05-15	51.4400	51.4400	50.8050	50.8050	-0.615%	7,551	-0.344%
2026-05-14	51.1400	51.1899	51.0900	51.1195	+0.068%	7,741	-0.958%
2026-05-13	51.1300	51.1300	51.0000	51.0850	+0.039%	8,977	-0.891%
2026-05-12	50.8200	51.1600	50.8200	51.0650	-0.322%	11,485	-0.852%
2026-05-11	51.2900	51.2900	51.1500	51.2300	-0.039%	89,096	-1.171%
2026-05-08	51.2550	51.3200	51.2100	51.2500	+0.097%	95,976	-1.210%
2026-05-07	51.2850	51.3299	51.1701	51.2004	-0.126%	12,227	-1.114%
2026-05-06	51.1822	51.2999	51.1822	51.2650	+0.431%	9,654	-1.239%
2026-05-05	51.1800	51.1800	51.0300	51.0450	+0.010%	26,673	-0.813%
2026-05-04	51.1100	51.1200	50.9400	51.0400	-0.108%	10,536	-0.803%
2026-05-01	50.6800	51.1999	50.6800	51.0950	-0.400%	7,179	-0.910%
2026-04-30	51.3000	51.3499	51.2520	51.3000	+0.032%	5,101	-1.306%
2026-04-29	51.3493	51.3500	51.2100	51.2834	+0.124%	48,913	-1.274%
2026-04-28	51.1500	51.4200	51.1500	51.2200	-0.379%	18,827	-1.152%
2026-04-27	51.1200	51.5000	51.1200	51.4150	-0.039%	4,142	-1.527%
2026-04-24	51.4600	51.4700	51.3901	51.4350	+0.058%	9,529	-1.565%
2026-04-23	51.4300	51.4800	51.3950	51.4050	-0.078%	9,741	-1.508%
2026-04-22	51.4800	51.4999	51.4388	51.4450	+0.019%	12,983	-1.584%
2026-04-21	51.5700	51.5700	51.4000	51.4350	-0.155%	5,483	-1.565%
2026-04-20	51.5500	51.5600	51.4950	51.5150	+0.039%	8,416	-1.718%
2026-04-17	51.5400	51.5400	51.4705	51.4950	+0.330%	2,303	-1.680%
2026-04-16	51.4393	51.4393	51.3255	51.3255	-0.262%	8,644	-1.355%
2026-04-15	51.3550	51.4601	51.3100	51.4601	+0.214%	11,987	-1.613%
2026-04-14	51.2750	51.3899	51.2501	51.3500	+0.254%	11,147	-1.402%
2026-04-13	51.1150	51.2200	51.0700	51.2200	+0.059%	23,539	-1.152%
2026-04-10	51.1850	51.2200	51.1100	51.1900	+0.215%	12,169	-1.094%
2026-04-09	51.1500	51.1800	51.0600	51.0800	-0.020%	13,318	-0.881%
2026-04-08	51.1000	51.1600	51.0500	51.0900	+0.789%	37,501	-0.900%
2026-04-07	50.8000	50.8000	50.6601	50.6900	-0.045%	18,618	-0.118%
2026-04-06	51.0000	51.0000	50.6350	50.7130	+0.124%	17,287	-0.164%
2026-04-02	50.5100	50.6500	50.4800	50.6500	+0.129%	18,791	-0.039%
2026-04-01	50.5200	50.6200	50.5200	50.5845	-0.169%	10,755	+0.090%
2026-03-31	50.5400	50.6700	50.5376	50.6700	+0.476%	19,333	-0.079%
2026-03-30	50.4450	50.5000	50.4300	50.4300	+0.177%	15,366	+0.397%
2026-03-27	50.4600	50.5100	50.3201	50.3408	-0.532%	22,287	+0.574%
2026-03-26	50.6950	50.7400	50.5801	50.6100	-0.423%	4,763	+0.040%
2026-03-25	50.7500	50.8435	50.7400	50.8250	+0.360%	1,697	-0.384%
2026-03-24	50.5610	50.7200	50.5607	50.6427	+0.045%	8,486	-0.025%
2026-03-23	50.7300	50.7500	50.5771	50.6200	-0.010%	9,502	+0.020%
2026-03-20	50.9441	50.9441	50.6250	50.6250	-0.930%	6,309	+0.010%
2026-03-19	50.7800	51.1100	50.7800	51.1000	-0.076%	13,407	-0.920%
2026-03-18	51.2775	51.2899	51.1390	51.1390	-0.207%	3,935	-0.995%
2026-03-17	51.0400	51.3086	51.0400	51.2450	+0.343%	8,840	-1.200%
2026-03-16	51.1300	51.2199	51.0600	51.0700	+0.137%	7,343	-0.862%
2026-03-13	50.9300	51.1099	50.9300	51.0000	-0.468%	18,865	-0.725%
2026-03-12	51.3200	51.3700	51.0800	51.2400	-0.253%	17,965	-1.190%
2026-03-11	51.5100	51.5100	51.3201	51.3700	-0.214%	8,475	-1.441%
2026-03-10	51.5300	51.6194	51.4700	51.4800	+0.312%	8,585	-1.651%
2026-03-09	51.6000	51.6000	51.1200	51.3200	-0.313%	40,681	-1.345%
2026-03-06	51.4279	51.5500	51.4000	51.4812	-0.211%	22,859	-1.653%
2026-03-05	51.6385	51.6999	51.5400	51.5900	-0.213%	32,602	-1.861%
2026-03-04	51.5100	51.7400	51.5100	51.7000	+0.310%	8,242	-2.070%
2026-03-03	51.6086	51.6512	51.5300	51.5400	-0.396%	7,128	-1.766%
2026-03-02	51.9400	51.9400	51.6701	51.7450	-0.919%	15,471	-2.155%
2026-02-27	52.4400	52.4400	52.2000	52.2252	-0.028%	10,497	-3.054%
2026-02-26	52.3300	52.3300	52.2301	52.2400	-0.077%	17,468	-3.082%
2026-02-25	52.3000	52.3300	52.2400	52.2800	-0.038%	10,556	-3.156%
2026-02-24	52.2640	52.3100	52.2400	52.3000	+0.038%	11,742	-3.193%
2026-02-23	52.3000	52.3399	52.2800	52.2800	+0.115%	4,406	-3.156%
2026-02-20	52.6000	52.6000	52.2000	52.2200	-0.096%	12,490	-3.045%
2026-02-19	51.7900	52.2900	51.7900	52.2700	+0.192%	25,443	-3.138%
2026-02-18	52.1750	52.2100	52.1600	52.1700	+0.019%	7,948	-2.952%
2026-02-17	52.1898	52.1900	52.1301	52.1600	+0.115%	13,558	-2.933%
2026-02-13	52.0500	52.1200	52.0500	52.1000	+0.163%	9,670	-2.821%
2026-02-12	52.0200	52.0499	51.9600	52.0150	+0.289%	15,450	-2.663%
2026-02-11	51.8700	51.9000	51.8400	51.8650	-0.039%	4,147	-2.381%
2026-02-10	51.8600	51.9100	51.8501	51.8850	+0.203%	13,336	-2.419%
2026-02-09	51.8500	51.8500	51.7200	51.7800	+0.058%	12,751	-2.221%
2026-02-06	51.6700	51.7500	51.6310	51.7500	+0.155%	9,807	-2.164%
2026-02-05	51.4800	51.7100	51.4800	51.6700	+0.019%	26,062	-2.013%
2026-02-04	51.7500	51.7500	51.6100	51.6600	+0.046%	7,760	-1.994%
2026-02-03	51.6500	51.6700	51.6128	51.6365	-0.007%	5,338	-1.949%
2026-02-02	51.4400	51.6600	51.4400	51.6400	-0.520%	5,918	-1.956%
2026-01-30	51.5800	52.3200	51.5800	51.9100	-0.058%	7,680	-2.466%
2026-01-29	51.8487	51.9500	51.8487	51.9400	+0.135%	12,202	-2.522%
2026-01-28	51.8850	51.9000	51.8550	51.8700	-0.106%	5,891	-2.391%
2026-01-27	52.2800	52.2800	51.9150	51.9250	+0.039%	41,018	-2.494%
2026-01-26	51.9100	51.9500	51.9050	51.9050	-0.010%	5,570	-2.456%
2026-01-23	51.6300	51.9100	51.6300	51.9100	+0.183%	10,458	-2.466%
2026-01-22	51.8000	51.8600	51.7579	51.8150	+0.126%	8,940	-2.287%
2026-01-21	51.6950	51.7699	51.6413	51.7500	+0.369%	15,464	-2.164%
2026-01-20	51.7500	51.7900	51.5501	51.5600	-0.655%	50,009	-1.804%
2026-01-16	51.9300	51.9300	51.8500	51.9000	+0.029%	16,890	-2.447%
2026-01-15	51.8500	51.9097	51.8500	51.8850	+0.164%	6,253	-2.419%
2026-01-14	52.0000	52.0000	51.7900	51.8000	-0.035%	25,014	-2.259%
2026-01-13	51.7650	51.8385	51.7500	51.8180	+0.131%	12,947	-2.293%
2026-01-12	51.6700	51.7700	51.6700	51.7500	+0.010%	8,713	-2.164%
2026-01-09	51.6750	51.7899	51.6750	51.7450	+0.106%	11,888	-2.155%
2026-01-08	51.7000	51.7200	51.6250	51.6900	-0.069%	8,155	-2.051%
2026-01-07	52.0000	52.0000	51.6300	51.7255	+0.214%	206,827	-2.118%
2026-01-06	51.8500	51.8500	51.6140	51.6150	-0.027%	11,032	-1.908%
2026-01-05	51.8300	51.8300	51.6260	51.6287	+0.075%	5,055	-1.934%
2026-01-02	51.6000	51.6700	51.5400	51.5900	+0.155%	12,774	-1.861%
2025-12-31	51.9000	51.9000	51.4750	51.5100	-0.425%	28,233	-1.708%
2025-12-30	52.0400	52.0400	51.7300	51.7300	+0.019%	22,757	-2.126%
2025-12-29	51.8400	51.9599	51.7200	51.7200	+0.077%	23,666	-2.108%
2025-12-26	51.8113	51.8900	51.6800	51.6800	-0.174%	17,113	-2.032%
2025-12-24	51.8599	51.8599	51.7400	51.7700	+0.155%	7,135	-2.202%
2025-12-23	51.6721	51.7694	51.6721	51.6900	+0.097%	5,508	-2.051%
2025-12-22	51.7000	51.8000	51.6400	51.6400	-0.135%	18,967	-1.956%
2025-12-19	51.6800	51.7811	51.6800	51.7100	+0.271%	4,991	-2.089%
2025-12-18	51.7642	51.7642	51.5700	51.5700	-0.213%	14,948	-1.823%
2025-12-17	51.7000	51.7000	51.5900	51.6800	+0.077%	34,319	-2.032%
2025-12-16	51.8100	51.8100	51.6000	51.6400	+0.093%	6,036	-1.956%
2025-12-15	51.6696	51.6696	51.5702	51.5921	-0.029%	3,584	-1.865%
2025-12-12	51.6100	51.6400	51.5746	51.6070	-0.141%	8,091	-1.893%
2025-12-11	51.7100	51.7200	51.6650	51.6800	+0.194%	7,083	-2.032%
2025-12-10	51.6100	51.6900	51.4901	51.5800	+0.136%	10,233	-1.842%
2025-12-09	51.6296	51.6800	51.5100	51.5100	-0.232%	10,181	-1.708%
2025-12-08	51.6500	51.6500	51.5500	51.6300	+0.155%	4,974	-1.937%
2025-12-05	51.6550	51.7300	51.5500	51.5500	-0.228%	30,642	-1.785%
2025-12-04	51.6540	51.7000	51.6400	51.6680	-0.023%	5,124	-2.009%
2025-12-03	51.9500	51.9500	51.6201	51.6800	+0.039%	9,349	-2.032%
2025-12-02	51.6200	51.6900	51.5800	51.6600	+0.068%	10,042	-1.994%
2025-12-01	51.6500	51.6505	51.5995	51.6250	-0.641%	5,561	-1.927%
2025-11-28	51.9600	52.0699	51.9578	51.9578	+0.266%	3,397	-2.556%
2025-11-26	51.7896	51.9500	51.7896	51.8200	+0.193%	19,741	-2.296%
2025-11-25	51.2400	51.7636	51.2400	51.7203	+0.157%	6,433	-2.108%
2025-11-24	51.9200	51.9200	51.5601	51.6391	+0.183%	7,038	-1.954%
2025-11-21	51.5999	51.5999	51.5013	51.5450	+0.034%	5,188	-1.775%
2025-11-20	51.5800	51.5800	51.5001	51.5275	+0.112%	10,820	-1.742%
2025-11-19	51.5003	51.5700	51.4602	51.4700	-0.058%	4,082	-1.632%
2025-11-18	51.9500	51.9500	51.4842	51.5000	-0.252%	11,864	-1.689%
2025-11-17	51.5700	51.8400	51.5700	51.6300	-0.131%	9,825	-1.937%
2025-11-14	51.6600	51.7800	51.5600	51.6975	+0.228%	11,683	-2.065%
2025-11-13	52.1300	52.1300	51.5800	51.5800	-0.290%	12,173	-1.842%
2025-11-12	51.8380	51.8800	51.7200	51.7300	-0.058%	34,841	-2.126%
2025-11-11	51.8200	51.8399	51.6800	51.7600	+0.159%	5,070	-2.183%
2025-11-10	51.7200	51.7486	51.6106	51.6780	+0.087%	13,953	-2.028%
2025-11-07	51.6418	51.6800	51.5800	51.6330	-0.091%	5,083	-1.943%
2025-11-06	51.7000	51.7699	51.5900	51.6800	+0.291%	13,872	-2.032%
2025-11-05	51.7300	51.7600	51.5300	51.5300	-0.319%	15,607	-1.747%
2025-11-04	51.8100	51.8100	51.6900	51.6950	-0.222%	7,538	-2.060%
2025-11-03	51.7480	51.8400	51.7002	51.8101	-0.403%	7,281	-2.278%
2025-10-31	52.0366	52.1200	51.9701	52.0200	-0.077%	12,069	-2.672%
2025-10-30	52.1599	52.1600	52.0600	52.0600	-0.211%	4,157	-2.747%
2025-10-29	52.1600	52.3200	52.1000	52.1700	-0.077%	21,993	-2.952%
2025-10-28	52.1300	52.2900	52.1300	52.2100	-0.057%	6,396	-3.026%
2025-10-27	52.1400	52.2400	52.0901	52.2400	+0.307%	3,997	-3.082%
2025-10-24	52.2100	52.2100	52.0010	52.0800	+0.144%	21,877	-2.784%
2025-10-23	52.1700	52.1700	51.9211	52.0050	0.000%	7,325	-2.644%
2025-10-22	51.9850	52.0600	51.9850	52.0050	+0.019%	6,644	-2.644%
2025-10-21	51.9200	52.0500	51.9200	51.9950	+0.106%	9,130	-2.625%
2025-10-20	51.7100	51.9439	51.7100	51.9400	+0.193%	1,596	-2.522%
2025-10-17	51.7862	51.8499	51.7404	51.8400	-0.048%	2,703	-2.334%
2025-10-16	51.6600	51.9200	51.6600	51.8650	+0.087%	6,864	-2.381%
2025-10-15	51.7550	51.8590	51.6978	51.8200	+0.407%	31,277	-2.296%
2025-10-14	51.4800	51.6899	51.4800	51.6100	+0.039%	4,567	-1.899%
2025-10-13	51.3300	51.6200	51.3300	51.5900	0.000%	3,120	-1.861%
2025-10-10	51.6950	51.8499	51.5900	51.5900	+0.214%	2,660	-1.861%
2025-10-09	52.1200	52.1200	51.4800	51.4800	-0.368%	82,572	-1.651%
2025-10-08	51.5200	51.8100	51.5200	51.6700	0.000%	27,804	-2.013%
2025-10-07	51.5500	51.8000	51.5500	51.6700	+0.058%	30,900	-2.013%
2025-10-06	52.1300	52.1300	51.6200	51.6400	-0.077%	7,359	-1.956%
2025-10-03	52.1200	52.1200	51.6400	51.6800	+0.039%	9,474	-2.032%
2025-10-02	51.6200	51.7900	51.6200	51.6600	+0.077%	212,297	-1.994%
2025-10-01	51.7300	51.7399	51.6000	51.6200	-0.347%	52,809	-1.918%
2025-09-30	51.8700	51.9300	51.8000	51.8000	-0.077%	11,245	-2.259%
2025-09-29	51.9587	51.9587	51.8300	51.8400	-0.017%	3,350	-2.334%
2025-09-26	51.7412	51.8499	51.7412	51.8488	+0.094%	2,252	-2.351%
2025-09-25	51.7500	51.8541	51.7308	51.8000	-0.145%	4,523	-2.259%
2025-09-24	51.9543	51.9700	51.8300	51.8750	-0.189%	3,568	-2.400%
2025-09-23	51.9106	51.9987	51.8601	51.9732	+0.180%	3,459	-2.584%
2025-09-22	51.9599	51.9599	51.8200	51.8800	+0.058%	14,390	-2.409%
2025-09-19	51.8425	51.9700	51.8200	51.8500	-0.048%	17,688	-2.353%
2025-09-18	51.7950	51.9600	51.7700	51.8750	+0.058%	8,060	-2.400%
2025-09-17	51.9000	51.9400	51.7610	51.8450	+0.058%	36,536	-2.344%
2025-09-16	51.8500	51.8800	51.7415	51.8150	+0.109%	5,195	-2.287%
2025-09-15	51.7900	51.8300	51.7470	51.7585	+0.276%	3,381	-2.180%
2025-09-12	51.6050	51.6900	51.5700	51.6160	+0.050%	3,135	-1.910%
2025-09-11	51.4601	51.6400	51.4601	51.5903	+0.233%	3,810	-1.861%
2025-09-10	51.7800	51.7800	51.4050	51.4704	+0.273%	57,597	-1.633%
2025-09-09	51.2800	51.3999	51.2600	51.3305	-0.048%	7,796	-1.365%
2025-09-08	51.3699	51.4000	51.2200	51.3550	+0.232%	113,703	-1.412%
2025-09-05	50.9500	51.2765	50.9500	51.2360	+0.305%	7,878	-1.183%
2025-09-04	51.3400	51.3400	50.9000	51.0800	+0.137%	5,744	-0.881%
2025-09-03	51.2800	51.2800	50.8380	51.0100	+0.216%	3,020	-0.745%
2025-09-02	50.6300	50.9000	50.6300	50.9000	-0.664%	11,347	-0.530%
2025-08-29	51.2600	51.2600	51.0400	51.2400	+0.353%	11,355	-1.190%
2025-08-28	51.1200	51.2900	51.0300	51.0600	-0.078%	56,267	-0.842%
2025-08-27	51.0400	51.2400	51.0400	51.1000	+0.039%	8,051	-0.920%
2025-08-26	51.1545	51.2069	51.0800	51.0800	-0.244%	5,142	-0.881%
2025-08-25	51.1100	51.2999	51.1008	51.2050	+0.225%	3,893	-1.123%
2025-08-22	50.9830	51.1200	50.9800	51.0900	+0.147%	5,407	-0.900%
2025-08-21	50.9700	51.0989	50.9200	51.0150	-0.004%	17,899	-0.755%
2025-08-20	51.0100	51.1831	51.0000	51.0170	+0.037%	5,658	-0.759%
2025-08-19	51.0900	51.1400	50.9980	50.9980	-0.051%	28,009	-0.722%
2025-08-18	51.0750	51.1200	50.9600	51.0240	+0.108%	13,287	-0.772%
2025-08-15	51.0299	51.0300	50.9500	50.9688	-0.072%	15,685	-0.665%
2025-08-14	51.0200	51.2100	50.9001	51.0055	+0.011%	46,064	-0.736%
2025-08-13	51.0600	51.0800	50.9650	51.0000	+0.059%	149,049	-0.725%
2025-08-12	50.9900	51.3700	50.9311	50.9700	-0.137%	135,418	-0.667%
2025-08-11	51.1200	51.1300	51.0100	51.0400	+0.118%	7,975	-0.803%
2025-08-08	50.9750	51.0500	50.8900	50.9800	+0.079%	4,211	-0.687%
2025-08-07	50.9900	51.0784	50.9296	50.9400	+0.042%	7,383	-0.609%
2025-08-06	50.9900	51.0193	50.8300	50.9185	-0.013%	22,734	-0.567%
2025-08-05	51.2000	51.2000	50.8404	50.9250	+0.118%	102,373	-0.579%
2025-08-04	50.8600	50.9310	50.7809	50.8650	+0.020%	4,492	-0.462%
2025-08-01	50.7400	50.9072	50.7400	50.8550	-0.323%	5,061	-0.442%
2025-07-31	51.0000	51.0639	50.9500	51.0200	+0.137%	3,453	-0.764%
2025-07-30	51.0232	51.0232	50.8714	50.9500	-0.069%	3,634	-0.628%
2025-07-29	50.9693	51.0700	50.8800	50.9850	+0.069%	5,277	-0.696%
2025-07-28	50.9400	50.9600	50.8000	50.9500	+0.167%	9,301	-0.628%
2025-07-25	50.7800	50.9160	50.7800	50.8650	+0.079%	3,353	-0.462%
2025-07-24	50.7610	50.8988	50.6800	50.8250	+0.068%	6,761	-0.384%
2025-07-23	50.8000	50.8924	50.7400	50.7903	+0.103%	45,132	-0.316%
2025-07-22	50.6200	50.8800	50.6200	50.7380	-0.053%	4,291	-0.213%
2025-07-21	50.7700	50.7700	50.6917	50.7650	+0.069%	3,705	-0.266%
2025-07-18	50.6700	50.7499	50.6336	50.7300	+0.227%	11,109	-0.197%
2025-07-17	50.4800	50.6600	50.4800	50.6150	-0.039%	5,840	+0.030%
2025-07-16	50.6400	50.6900	50.5800	50.6350	-0.059%	6,387	-0.010%
2025-07-15	50.7700	50.7700	50.6300	50.6650	-0.088%	5,251	-0.069%
2025-07-14	50.5300	50.7900	50.5300	50.7098	-0.040%	4,091	-0.157%
2025-07-11	50.8500	50.8500	50.7000	50.7300	-0.275%	7,969	-0.197%
2025-07-10	50.9298	50.9483	50.7700	50.8700	+0.089%	5,853	-0.472%
2025-07-09	50.9000	50.9089	50.7277	50.8250	+0.197%	6,321	-0.384%
2025-07-08	50.7300	50.8099	50.7252	50.7252	+0.050%	3,478	-0.188%
2025-07-07	51.1900	51.1900	50.6800	50.7000	-0.207%	12,210	-0.138%
2025-07-03	51.1400	51.1400	50.8050	50.8053	+0.010%	4,427	-0.345%
2025-07-02	50.8350	50.8500	50.6708	50.8000	-0.023%	8,340	-0.335%
2025-07-01	50.7300	50.8800	50.7300	50.8118	-0.309%	59,796	-0.358%
2025-06-30	50.6300	51.0600	50.6300	50.9695	+0.393%	50,102	-0.666%
2025-06-27	50.7600	50.8591	50.7600	50.7700	+0.030%	10,266	-0.276%
2025-06-26	50.6626	50.8300	50.6626	50.7550	+0.118%	6,978	-0.246%
2025-06-25	50.6600	50.7000	50.6600	50.6950	+0.069%	1,889	-0.128%
2025-06-24	50.6104	50.7184	50.5800	50.6600	+0.119%	13,342	-0.059%
2025-06-23	50.6392	50.6392	50.5200	50.6000	+0.208%	3,336	+0.059%
2025-06-20	50.3648	50.5200	50.3648	50.4950	+0.079%	2,744	+0.267%
2025-06-18	50.4800	50.5500	50.4094	50.4550	-0.030%	3,358	+0.347%
2025-06-17	50.4000	50.5081	50.3708	50.4700	+0.208%	3,203	+0.317%
2025-06-16	50.4400	50.4400	50.3350	50.3650	+0.086%	1,751	+0.526%
2025-06-13	50.4400	50.4400	50.3200	50.3215	-0.294%	2,390	+0.613%
2025-06-12	50.4300	50.4700	50.4300	50.4700	+0.139%	3,131	+0.317%
2025-06-11	50.3700	50.4000	50.3619	50.4000	+0.199%	2,250	+0.456%
2025-06-10	50.3400	50.3550	50.2400	50.3000	+0.060%	4,086	+0.656%
2025-06-09	50.2400	50.3200	50.1800	50.2700	+0.169%	5,950	+0.716%
2025-06-06	50.2500	50.2500	50.1850	50.1850	-0.139%	2,866	+0.887%
2025-06-05	50.2900	50.3100	50.2104	50.2550	+0.080%	7,475	+0.746%
2025-06-04	50.3400	50.3400	50.1400	50.2150	+0.508%	4,820	+0.826%
2025-06-03	50.0400	50.0600	49.9612	49.9612	-0.029%	3,163	+1.339%
2025-06-02	49.9300	49.9900	49.9100	49.9755	-0.566%	8,630	+1.310%
2025-05-30	50.1600	50.2600	50.1500	50.2600	+0.120%	3,636	+0.736%
2025-05-29	49.9400	50.2000	49.9400	50.2000	+0.247%	6,545	+0.857%
2025-05-28	50.1200	50.1300	50.0450	50.0765	+0.033%	7,443	+1.105%
2025-05-27	50.0100	50.0690	49.9600	50.0600	+0.391%	21,700	+1.139%
2025-05-23	50.1900	50.1900	49.8000	49.8650	+0.010%	7,139	+1.534%
2025-05-22	49.7500	49.9000	49.6200	49.8602	+0.000%	9,902	+1.544%
2025-05-21	49.9400	50.0200	49.8600	49.8600	-0.358%	9,026	+1.544%
2025-05-20	50.1100	50.1100	50.0200	50.0390	-0.079%	3,956	+1.181%
2025-05-19	50.0182	50.0800	50.0182	50.0788	-0.092%	2,730	+1.101%
2025-05-16	50.0900	50.1699	50.0900	50.1250	+0.210%	4,131	+1.007%
2025-05-15	49.9200	50.0300	49.9200	50.0200	+0.140%	3,402	+1.220%
2025-05-14	50.0300	50.0300	49.9400	49.9500	-0.040%	3,583	+1.361%
2025-05-13	49.9960	50.0200	49.9200	49.9700	+0.158%	4,360	+1.321%
2025-05-12	49.8400	49.9600	49.8400	49.8911	+0.223%	31,697	+1.481%
2025-05-09	49.5700	49.8200	49.5700	49.7800	+0.151%	7,524	+1.708%
2025-05-08	49.5100	49.7347	49.5100	49.7047	+0.030%	2,447	+1.862%
2025-05-07	49.6999	49.7299	49.6297	49.6900	+0.307%	16,271	+1.892%
2025-05-06	49.5040	49.6088	49.4500	49.5381	+0.037%	4,644	+2.204%
2025-05-05	49.8700	49.8700	49.4701	49.5200	+0.099%	3,329	+2.242%
2025-05-02	49.5136	49.5300	49.4709	49.4711	-0.089%	5,678	+2.343%
2025-05-01	49.5450	49.5900	49.4576	49.5150	-0.592%	2,447	+2.252%
2025-04-30	49.8300	49.8300	49.7924	49.8100	-0.100%	2,387	+1.646%
2025-04-29	49.8800	49.8900	49.8387	49.8600	+0.040%	2,788	+1.544%
2025-04-28	49.8400	49.8700	49.7400	49.8400	+0.080%	5,448	+1.585%
2025-04-25	49.7150	49.8000	49.6800	49.8000	+0.362%	5,494	+1.667%
2025-04-24	49.5500	49.6700	49.5300	49.6202	+0.283%	8,923	+2.035%
2025-04-23	49.5100	49.6300	49.3500	49.4800	+0.631%	9,697	+2.324%
2025-04-22	49.1300	49.1830	49.0706	49.1698	+0.175%	3,427	+2.970%
2025-04-21	49.2500	49.2500	49.0203	49.0841	-0.154%	8,999	+3.149%
2025-04-17	49.2400	49.2500	49.0706	49.1600	+0.112%	3,315	+2.990%
2025-04-16	48.9401	49.1900	48.9401	49.1050	+0.184%	4,268	+3.106%
2025-04-15	49.0800	49.2200	48.9400	49.0150	-0.210%	17,612	+3.295%
2025-04-14	49.1499	49.1500	48.9800	49.1180	+0.559%	8,668	+3.078%
2025-04-11	48.8129	48.9200	48.7502	48.8450	-0.133%	25,977	+3.654%
2025-04-10	49.1250	49.1432	48.9100	48.9100	+0.205%	9,753	+3.517%
2025-04-09	48.1665	53.0000	48.0100	48.8100	-0.245%	40,319	+3.729%
2025-04-08	49.0900	49.1800	48.9300	48.9300	-0.367%	4,173	+3.474%
2025-04-07	49.4100	49.4100	48.9363	49.1100	-1.367%	9,413	+3.095%
2025-04-04	49.7700	49.9800	49.6800	49.7907	-0.835%	7,683	+1.686%
2025-04-03	50.3100	50.3100	50.2000	50.2100	-0.387%	8,694	+0.836%
2025-04-02	50.4600	50.4600	50.3300	50.4050	-0.099%	9,773	+0.446%
2025-04-01	50.4000	50.4990	50.3715	50.4550	-0.198%	128,018	+0.347%
2025-03-31	50.5000	50.6041	50.4800	50.5550	-0.103%	134,711	+0.148%
2025-03-28	50.6200	50.6449	50.5413	50.6073	+0.146%	2,292	+0.045%
2025-03-27	50.5550	50.5900	50.4500	50.5333	-0.171%	6,308	+0.191%
2025-03-26	50.5665	50.6899	50.5665	50.6200	-0.109%	3,598	+0.020%
2025-03-25	50.6900	50.7222	50.6400	50.6750	+0.069%	11,863	-0.089%
2025-03-24	50.6700	50.7033	50.5800	50.6400	-0.079%	2,654	-0.020%
2025-03-21	50.7000	50.7599	50.6256	50.6800	-0.079%	3,731	-0.099%
2025-03-20	50.9500	50.9500	50.6658	50.7200	+0.138%	9,332	-0.177%
2025-03-19	50.6538	50.6550	50.5600	50.6500	+0.109%	4,153	-0.039%
2025-03-18	50.5500	50.6195	50.5500	50.5950	+0.129%	1,896	+0.069%
2025-03-17	50.5100	50.5790	50.4657	50.5300	+0.217%	6,077	+0.198%
2025-03-14	50.4080	50.4600	50.3200	50.4208	-0.048%	15,465	+0.415%
2025-03-13	50.4400	50.5293	50.3656	50.4450	-0.148%	4,934	+0.367%
2025-03-12	50.8700	50.8700	50.4655	50.5200	+0.004%	8,958	+0.218%
2025-03-11	50.6700	50.6756	50.5000	50.5178	-0.399%	6,771	+0.222%
2025-03-10	50.7300	50.7899	50.6800	50.7200	+0.164%	61,282	-0.177%
2025-03-07	50.7300	50.7640	50.5601	50.6370	-0.144%	6,488	-0.014%
2025-03-06	50.5600	50.7100	50.5600	50.7100	+0.009%	3,617	-0.158%
2025-03-05	50.7800	50.7885	50.6019	50.7054	-0.058%	31,202	-0.149%
2025-03-04	50.8250	50.8312	50.6900	50.7350	-0.216%	5,160	-0.207%
2025-03-03	50.8375	50.9191	50.7700	50.8450	-0.314%	3,179	-0.423%
2025-02-28	51.0200	51.0600	51.0000	51.0050	-0.047%	4,383	-0.735%
2025-02-27	50.9716	51.0560	50.9400	51.0290	+0.018%	2,484	-0.782%
2025-02-26	51.0020	51.0221	50.9012	51.0200	+0.147%	3,060	-0.764%
2025-02-25	50.9400	51.0167	50.8700	50.9450	+0.217%	3,377	-0.618%
2025-02-24	51.0200	51.0200	50.7400	50.8347	+0.032%	9,125	-0.403%
2025-02-21	50.7424	50.8879	50.7300	50.8183	+0.164%	2,771	-0.371%
2025-02-20	50.6700	50.7986	50.6700	50.7350	+0.020%	7,481	-0.207%
2025-02-19	50.7150	50.7800	50.6400	50.7250	-0.049%	7,421	-0.187%
2025-02-18	51.0900	51.0900	50.6900	50.7500	0.000%	9,138	-0.236%
2025-02-14	50.7300	50.8000	50.7300	50.7500	+0.227%	9,527	-0.236%
2025-02-13	50.5700	50.6400	50.5400	50.6350	+0.328%	4,539	-0.010%
2025-02-12	50.6600	50.6600	50.3201	50.4697	-0.159%	14,783	+0.318%
2025-02-11	50.6300	50.6300	50.4600	50.5500	-0.020%	10,304	+0.158%
2025-02-10	50.6300	50.6300	50.5550	50.5600	+0.059%	6,483	+0.138%
2025-02-07	50.5100	50.5899	50.5000	50.5300	-0.121%	3,619	+0.198%
2025-02-06	50.5500	50.6500	50.5500	50.5911	+0.091%	8,543	+0.077%
2025-02-05	50.5400	50.5500	50.4549	50.5450	+0.387%	4,699	+0.168%
2025-02-04	50.2300	50.3800	50.2300	50.3500	-0.020%	4,966	+0.556%
2025-02-03	50.0000	50.6100	50.0000	50.3600	-0.336%	11,834	+0.536%

.dark-mode .RVSqcl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVSqcl{ color: #333333; background-color: white; border: 2px solid #333333; }PRFDPIMCO Preferred and Capital Securities Active Exchange-Traded Fundstock NYSE ETF

PRFD
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund
stock NYSE ETF