PIMCO Preferred and Capital Securities Active Exchange-Traded Fund (NY:PRFD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	51.67	51.75	51.63	51.75	9,807	+0.08(+0.15%)
Feb 05, 2026	51.48	51.71	51.48	51.67	26,062	+0.01(+0.02%)
Feb 04, 2026	51.75	51.75	51.61	51.66	7,760	+0.02(+0.05%)
Feb 03, 2026	51.65	51.67	51.61	51.64	5,338	-0.00(-0.01%)
Feb 02, 2026	51.44	51.66	51.44	51.64	5,918	-0.27(-0.52%)
Jan 30, 2026	51.58	52.32	51.58	51.91	7,680	-0.03(-0.06%)
Jan 29, 2026	51.85	51.95	51.85	51.94	12,202	+0.07(+0.13%)
Jan 28, 2026	51.88	51.90	51.85	51.87	5,891	-0.05(-0.11%)
Jan 27, 2026	52.28	52.28	51.91	51.92	41,018	+0.02(+0.04%)
Jan 26, 2026	51.91	51.95	51.91	51.91	5,570	-0.00(-0.01%)
Jan 23, 2026	51.63	51.91	51.63	51.91	10,458	+0.09(+0.18%)
Jan 22, 2026	51.80	51.86	51.76	51.81	8,940	+0.06(+0.13%)
Jan 21, 2026	51.70	51.77	51.64	51.75	15,464	+0.19(+0.37%)
Jan 20, 2026	51.75	51.79	51.55	51.56	50,009	-0.34(-0.66%)
Jan 16, 2026	51.93	51.93	51.85	51.90	16,890	+0.02(+0.03%)
Jan 15, 2026	51.85	51.91	51.85	51.88	6,253	+0.09(+0.16%)
Jan 14, 2026	52.00	52.00	51.79	51.80	25,014	-0.02(-0.03%)
Jan 13, 2026	51.77	51.84	51.75	51.82	12,947	+0.07(+0.13%)
Jan 12, 2026	51.67	51.77	51.67	51.75	8,713	+0.01(+0.01%)
Jan 09, 2026	51.67	51.79	51.67	51.74	12,972	+0.05(+0.11%)
Jan 08, 2026	51.70	51.72	51.62	51.69	8,155	-0.04(-0.07%)
Jan 07, 2026	52.00	52.00	51.63	51.73	206,827	+0.11(+0.21%)
Jan 06, 2026	51.85	51.85	51.61	51.62	11,032	-0.01(-0.03%)
Jan 05, 2026	51.83	51.83	51.63	51.63	5,055	+0.04(+0.08%)
Jan 02, 2026	51.60	51.67	51.54	51.59	12,774	+0.08(+0.16%)
Dec 31, 2025	51.90	51.90	51.48	51.51	28,233	+0.03(+0.06%)
Dec 30, 2025	51.79	51.79	51.48	51.48	22,867	+0.01(+0.02%)
Dec 29, 2025	51.59	51.71	51.47	51.47	23,780	+0.04(+0.08%)
Dec 26, 2025	51.56	51.64	51.43	51.43	17,196	-0.09(-0.17%)
Dec 24, 2025	51.61	51.61	51.49	51.52	7,169	+0.08(+0.15%)
Dec 23, 2025	51.42	51.52	51.42	51.44	5,534	+0.05(+0.10%)
Dec 22, 2025	51.45	51.55	51.39	51.39	19,059	-0.07(-0.14%)
Dec 19, 2025	51.43	51.53	51.43	51.46	5,015	+0.14(+0.27%)
Dec 18, 2025	51.51	51.51	51.32	51.32	15,020	-0.11(-0.21%)
Dec 17, 2025	51.45	51.45	51.34	51.43	34,485	+0.04(+0.08%)
Dec 16, 2025	51.56	51.56	51.35	51.39	6,065	+0.05(+0.09%)
Dec 15, 2025	51.42	51.42	51.32	51.34	3,601	-0.01(-0.03%)
Dec 12, 2025	51.36	51.39	51.33	51.36	8,130	-0.07(-0.14%)
Dec 11, 2025	51.46	51.47	51.42	51.43	7,117	+0.10(+0.19%)
Dec 10, 2025	51.36	51.44	51.24	51.33	10,282	+0.07(+0.14%)
Dec 09, 2025	51.38	51.43	51.26	51.26	10,230	-0.12(-0.23%)
Dec 08, 2025	51.40	51.40	51.30	51.38	4,998	+0.08(+0.16%)
Dec 05, 2025	51.40	51.48	51.30	51.30	30,790	-0.12(-0.23%)
Dec 04, 2025	51.40	51.45	51.39	51.42	5,148	-0.01(-0.02%)
Dec 03, 2025	51.70	51.70	51.37	51.43	9,394	+0.02(+0.04%)
Dec 02, 2025	51.37	51.44	51.33	51.41	10,090	+0.03(+0.07%)