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%
PRFD — PIMCO Preferred and Capital Securities Active Exchange-Traded Fund
NYSE ArcaPIMCO Preferred and Capital Securities Active Exchange-Traded Fund
$48.72
+0.12(+0.25%)
- O
- 48.69
- H
- 48.80
- L
- 48.68
- V
- 105.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$48.72
Period Return-1.81%
Period High$52.60
Period Low$48.24
Avg Daily Volume16.5K
Total Trading Days365
PRFD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $48.69 | $48.80 | $48.68 | $48.72 | +$0.12 | +0.25% | 105,009 | $48.78 | $48.68 $48.80 |
| Oct 5, 2026 | $48.85 | $48.85 | $48.46 | $48.60 | $-0.01 | -0.02% | 15,332 | $48.60 | $48.46 $48.85 |
| Oct 2, 2026 | $48.41 | $48.75 | $48.41 | $48.61 | $-0.05 | -0.09% | 18,552 | $48.63 | $48.41 $48.75 |
| Oct 1, 2026 | $48.58 | $48.75 | $48.24 | $48.66 | $-0.33 | -0.66% | 79,495 | $48.57 | $48.24 $48.75 |
| Sep 30, 2026 | $49.08 | $49.10 | $48.93 | $48.98 | $-0.07 | -0.13% | 8,480 | $49.00 | $48.93 $49.10 |
| Sep 29, 2026 | $49.50 | $49.50 | $49.04 | $49.05 | $-0.16 | -0.32% | 8,143 | $49.08 | $49.04 $49.50 |
| Sep 28, 2026 | $49.25 | $49.28 | $49.12 | $49.20 | $-0.17 | -0.34% | 9,613 | $49.20 | $49.12 $49.28 |
| Sep 25, 2026 | $49.47 | $49.47 | $49.35 | $49.37 | $-0.11 | -0.22% | 10,305 | $49.40 | $49.35 $49.47 |
| Sep 24, 2026 | $49.39 | $49.61 | $49.39 | $49.48 | $-0.25 | -0.51% | 13,235 | $49.51 | $49.39 $49.61 |
| Sep 23, 2026 | $49.80 | $49.98 | $49.70 | $49.73 | $-0.34 | -0.67% | 13,516 | $49.78 | $49.70 $49.98 |
| Sep 22, 2026 | $49.89 | $50.09 | $49.89 | $50.07 | +$0.04 | +0.07% | 81,262 | $50.07 | $49.89 $50.09 |
| Sep 21, 2026 | $50.06 | $50.06 | $49.98 | $50.03 | +$0.14 | +0.28% | 4,774 | $50.03 | $49.98 $50.06 |
| Sep 18, 2026 | $49.91 | $49.94 | $49.85 | $49.89 | $-0.13 | -0.26% | 5,339 | $49.90 | $49.85 $49.94 |
| Sep 17, 2026 | $50.00 | $50.06 | $49.97 | $50.02 | +$0.20 | +0.40% | 5,060 | $50.02 | $49.97 $50.06 |
| Sep 16, 2026 | $49.62 | $49.93 | $49.62 | $49.82 | +$0.06 | +0.12% | 11,791 | $49.86 | $49.62 $49.93 |
| Sep 15, 2026 | $49.77 | $49.84 | $49.71 | $49.76 | $-0.06 | -0.12% | 10,869 | $49.78 | $49.71 $49.84 |
| Sep 14, 2026 | $50.05 | $50.05 | $49.78 | $49.82 | $-0.11 | -0.21% | 15,260 | $49.88 | $49.78 $50.05 |
| Sep 11, 2026 | $50.00 | $50.02 | $49.90 | $49.93 | $-0.05 | -0.09% | 10,249 | $49.96 | $49.90 $50.02 |
| Sep 10, 2026 | $50.07 | $50.12 | $49.92 | $49.97 | $-0.28 | -0.56% | 9,084 | $50.00 | $49.92 $50.12 |
| Sep 9, 2026 | $50.26 | $50.35 | $50.21 | $50.25 | $-0.10 | -0.20% | 24,922 | $50.24 | $50.21 $50.35 |
| Sep 8, 2026 | $50.23 | $50.44 | $50.23 | $50.35 | $-0.01 | -0.02% | 6,871 | $50.37 | $50.23 $50.44 |
| Sep 4, 2026 | $50.51 | $50.51 | $50.36 | $50.36 | $-0.02 | -0.04% | 17,669 | $50.42 | $50.36 $50.51 |
| Sep 3, 2026 | $50.49 | $50.49 | $50.34 | $50.38 | +$0.09 | +0.18% | 10,928 | $50.40 | $50.34 $50.49 |
| Sep 2, 2026 | $50.32 | $50.33 | $50.24 | $50.29 | +$0.03 | +0.06% | 5,026 | $50.29 | $50.24 $50.33 |
| Sep 1, 2026 | $50.07 | $50.32 | $50.07 | $50.26 | $-0.38 | -0.76% | 11,609 | $50.24 | $50.07 $50.32 |
| Aug 31, 2026 | $50.67 | $50.70 | $50.59 | $50.64 | $-0.07 | -0.14% | 4,849 | $50.64 | $50.59 $50.70 |
| Aug 28, 2026 | $50.81 | $50.81 | $50.66 | $50.71 | $-0.05 | -0.10% | 6,452 | $50.73 | $50.66 $50.81 |
| Aug 27, 2026 | $50.71 | $50.80 | $50.69 | $50.76 | +$0.03 | +0.06% | 5,632 | $50.74 | $50.69 $50.80 |
| Aug 26, 2026 | $50.77 | $50.77 | $50.70 | $50.73 | $-0.01 | -0.02% | 7,400 | $50.74 | $50.70 $50.77 |
| Aug 25, 2026 | $50.60 | $50.78 | $50.60 | $50.74 | +$0.09 | +0.18% | 6,346 | $50.73 | $50.60 $50.78 |