PIMCO Preferred and Capital Securities Active ETF Historical Data - PRFD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	0.0138257949832	50.63	50.9191	50.56	9929	50.70881182	SP
4	0.097	0.191927186387	50.54	51.33	50.3201	7606	50.70818467	SP
12	0.247	0.490176622346	50.39	51.48	49.12	8982	50.45163575	SP
26	-0.183	-0.360094451004	50.82	52.35	49.12	16488	50.87882008	SP
52	1.447	2.94165480789	49.19	52.35	48.2	13801	50.27310546	SP
156	0.597	1.19304556355	50.04	52.35	43.88	16307	48.23661483	SP
260	0.597	1.19304556355	50.04	52.35	43.88	16307	48.23661483	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390200	50.637	-0.07	-0.14	50.73	50.764	50.5601	6488
1741303800	50.71	0	0.01	50.56	50.75	50.56	3617
1741217400	50.7054	-0.03	-0.06	50.88	50.88	50.6019	31202
1741131000	50.735	-0.11	-0.22	50.71	50.8312	50.69	5160
1741044600	50.845	-0.16	-0.31	50.63	50.9191	50.63	3179
1740785400	51.005	-0.02	-0.05	51.3	51.3	51	4383
1740699000	51.029	0.01	0.02	51.33	51.33	50.94	2484
1740612600	51.02	0.08	0.15	50.92	51.0221	50.9012	3060
1740526200	50.945	0.11	0.22	50.94	51.0167	50.87	3377
1740439800	50.8347	0.02	0.03	51.02	51.02	50.74	9125
1740180600	50.8183	0.08	0.16	50.72	50.8879	50.72	2771
1740094200	50.735	0.01	0.02	50.67	50.7986	50.67	7481
1740007800	50.725	-0.03	-0.05	50.77	50.78	50.64	7421
1739921400	50.75	0	0.00	51.09	51.09	50.69	9138
1739575800	50.75	0.12	0.23	50.73	50.8	50.73	9527
1739489400	50.635	0.17	0.33	50.62	50.64	50.5	4539
1739403000	50.4697	-0.08	-0.16	50.66	50.66	50.3201	14783
1739316600	50.55	-0.01	-0.02	50.63	50.63	50.46	10304
1739230200	50.56	0.03	0.06	50.54	50.63	50.54	6483
1738971000	50.53	-0.06	-0.12	50.51	50.5899	50.5	3619
1738884600	50.5911	0.05	0.09	50.58	50.65	50.55	8543
1738798200	50.545	0.2	0.39	50.74	50.74	50.4549	4699
1738711800	50.35	-0.01	-0.02	50.23	50.38	50.23	4966
1738625400	50.36	-0.17	-0.34	50	50.61	50	11834
1738366200	50.53	-0.08	-0.17	50.37	50.63	50.37	7017
1738279800	50.6142	0.19	0.38	50.1	50.6142	50.1	18979
1738193400	50.425	-0.04	-0.08	50.46	50.5694	50.4009	8681
1738107000	50.4672	0.04	0.08	50.01	50.47	50.01	45971
1738020600	50.425	0.02	0.03	50.44	50.46	50.37	11848
1737761400	50.41	0.04	0.08	50.36	50.41	50.2716	17052
1737675000	50.3717	0	0.00	50.3717	50.3717	50.3717	0
1737588600	50.3717	0.05	0.11	50.31	50.44	50.31	4369
1737502200	50.318	0.16	0.32	49.41	50.35	49.41	3982
1737156600	50.158	0.03	0.07	50.08	50.2499	50.08	15735
1737070200	50.125	0.09	0.19	50.065	50.18	50.03	4425
1736983800	50.03	0.31	0.62	50.0722	50.0722	50	19386
1736897400	49.7203	0.03	0.06	49.21	49.79	49.21	17952
1736811000	49.69	-0.16	-0.32	49.12	49.848	49.12	6283
1736551800	49.8498	-0.13	-0.26	49.99	49.99	49.7751	5783
1736379000	49.98	-0.13	-0.27	49.96	50.12	49.9513	10097
1736292600	50.1137	-0.15	-0.29	50.16	50.22	50.1004	7596
1736206200	50.26	-0.03	-0.06	50.97	50.97	50.2292	4030
1735947000	50.29	-0.01	-0.01	50.28	50.3799	49.54	5937
1735860600	50.2952	0.02	0.03	50.36	50.38	50.2009	25602
1735687800	50.28	-0.26	-0.50	50.38	50.6	50.13	3484
1735601400	50.535	0.02	0.04	50.502	50.627	50.502	3486
1735342200	50.515	-0.03	-0.06	50.47	50.62	50.43	28148
1735255800	50.5438	0.01	0.03	50.4457	50.6194	50.4001	3209
1735077840	50.5305	-0.03	-0.05	50.5081	50.57	50.4211	2536
1734996600	50.5583	-0.07	-0.14	50.15	50.5999	50.15	5385
1734737400	50.6294	0.09	0.19	50.26	50.6294	50.26	2885
1734651000	50.535	-0.25	-0.49	50.5088	50.6399	50.4538	3184
1734564600	50.7833	-0.14	-0.27	50.61	50.97	50.61	5442
1734478200	50.9193	-0.02	-0.04	51.48	51.48	50.14	6397
1734391800	50.94	0.11	0.21	50.39	50.955	50.39	1976
1734132600	50.832	-0.14	-0.28	50.975	51	50.81	122943
1734046200	50.9751	-0.19	-0.36	51.15	51.15	50.94	142510
1733959800	51.1606	0.01	0.02	51.82	51.82	51.15	5224
1733873400	51.15	-0.05	-0.11	51.83	51.83	51.05	5666

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PIMCO Preferred and Capital Securities Active ETF (PRFD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PIMCO Preferred and Capital Securities Active ETF (PRFD) Historical

PIMCO Preferred and Capital Securities Active ETF (PRFD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free