NYSE Arca · PRFD · ETF
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund (PRFD) ETF price history
Every NYSE Arca trading session of PIMCO Preferred and Capital Securities Active Exchange-Traded Fund from Jan 19, 2023 to Sep 28, 2026: 926 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRFD adjusted close, 2023 to 2026
- $51.17
- All time high, 2026
- $51.45
- 52 week high, $49.12 low
- 926
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PRFD key facts
- PIMCO Preferred and Capital Securities Active Exchange-Traded Fund (PRFD) closed at $49.20 on Sep 28, 2026 on NYSE Arca.
- PRFD's all time high close is $51.17, set on Jul 6, 2026; its all time low close is $37.14 on Mar 20, 2023.
- PRFD's 52 week range is $49.12 to $51.45.
- PRFD returned -0.4% over the year to Sep 28, 2026.
- Since Jan 19, 2023 PRFD returned +20%, +5.0% a year compounded.
- PRFD's deepest drawdown was -11.9% from Feb 2, 2023 to Mar 20, 2023.
- DataCedar holds 926 daily sessions of PRFD history from Jan 19, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PRFD price chart, 2023 to 2026
PRFD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -3.7% |
| 6 months | -0.3% |
| Year to date | -1.6% |
| 1 year | -0.4% |
| 3 years | +27.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 19, 2023 | +19.7% |
| Compound annual growth, 3.7 years | +5.0% |
PRFD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.17 on Jul 6, 2026
- All time low close
- $37.14 on Mar 20, 2023
- 52 week high
- $51.45 on Jun 30, 2026
- 52 week low
- $49.12 on Sep 28, 2026
- Deepest drawdown
- -11.9% from Feb 2, 2023 to Mar 20, 2023, recovered Jan 25, 2024
- Best single session
- +1.7% on Mar 21, 2023
- Worst single session
- -2.6% on Mar 13, 2023
- Volatility, 1 year annualised
- 3.5%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +10%
- Worst calendar year
- 2025, +8%
PRFD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 19, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.11 | $51.45 | $49.12 | $49.20 | -1.7% | 3.2M | 185 |
| 2025 | $46.20 | $50.41 | $44.69 | $50.03 | +8.4% | 3.6M | 250 |
| 2024 | $41.76 | $47.15 | $41.39 | $46.13 | +10.2% | 3.9M | 252 |
| 2023 | $41.12 | $42.21 | $36.63 | $41.87 | n/a | 4.5M | 239 |
PRFD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.20 | -2.4% |
| August 2026 | $50.39 | +0.2% |
| July 2026 | $50.30 | -1.6% |
| June 2026 | $51.10 | +0.6% |
| May 2026 | $50.81 | +0.5% |
| April 2026 | $50.55 | +1.7% |
| March 2026 | $49.69 | -2.5% |
| February 2026 | $50.97 | +1.1% |
| January 2026 | $50.42 | +0.8% |
| December 2025 | $50.03 | +0.1% |
| November 2025 | $49.99 | +0.3% |
| October 2025 | $49.81 | +0.9% |
About the PRFD data
Daily bars. 926 sessions from Jan 19, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRFD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- PRAE PlanRock Equity Plus Alternatives ETF
- PRAY FIS Christian Stock Fund
- PREF Principal Spectrum Preferred Securities Active ETF
- PRF Invesco RAFI US 1000 ETF
- PRIV State Street IG Public & Private Credit ETF
- PRIZ Zacks Preferred Income ETF
- PRSD State Street Short Duration IG Public & Private Credit ETF
- PRTO RCN Pareto Strategic Allocation ETF
Common questions
PRFD share price history
