Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 29.03 | 29.21 | 28.83 | 28.86 | 8579200.0 | -1.06% |
| >>> | 2026-10-15 | 29.00 | 29.18 | 28.97 | 29.17 | 3165500.0 | 0.79% |
| >>> | 2026-10-14 | 29.13 | 29.16 | 28.89 | 28.94 | 5066800.0 | -1.23% |
| >>> | 2026-10-13 | 29.26 | 29.35 | 29.16 | 29.30 | 3294400.0 | 0.38% |
| >>> | 2026-10-12 | 29.40 | 29.40 | 29.19 | 29.19 | 2368600.0 | -0.65% |
| >>> | 2026-10-09 | 29.37 | 29.45 | 29.29 | 29.38 | 2541800.0 | 0.03% |
| >>> | 2026-10-08 | 29.30 | 29.39 | 29.23 | 29.37 | 4563700.0 | 0.0% |
| >>> | 2026-10-07 | 29.36 | 29.45 | 29.31 | 29.37 | 5133000.0 | -0.51% |
| >>> | 2026-10-06 | 29.56 | 29.67 | 29.51 | 29.52 | 2703400.0 | 0.1% |
| >>> | 2026-10-05 | 29.50 | 29.57 | 29.43 | 29.49 | 3173500.0 | -0.24% |
| >>> | 2026-10-02 | 29.54 | 29.76 | 29.52 | 29.56 | 3848700.0 | 0.34% |
| >>> | 2026-10-01 | 29.32 | 29.49 | 29.15 | 29.46 | 4004100.0 | 0.41% |
| >>> | 2026-09-30 | 29.35 | 29.51 | 29.28 | 29.34 | 3558700.0 | -0.03% |
| >>> | 2026-09-29 | 29.49 | 29.51 | 29.26 | 29.35 | 3229600.0 | -0.17% |
| >>> | 2026-09-28 | 29.46 | 29.55 | 29.34 | 29.40 | 2547400.0 | -0.88% |
| >>> | 2026-09-25 | 29.63 | 29.70 | 29.55 | 29.66 | 4364500.0 | 0.17% |
| >>> | 2026-09-24 | 29.61 | 29.72 | 29.53 | 29.61 | 3635500.0 | -0.27% |
| >>> | 2026-09-23 | 29.85 | 29.93 | 29.69 | 29.69 | 3431900.0 | -0.93% |
| >>> | 2026-09-22 | 30.03 | 30.14 | 29.88 | 29.97 | 2342500.0 | -0.27% |
| >>> | 2026-09-21 | 29.99 | 30.09 | 29.97 | 30.05 | 2694800.0 | 0.17% |
| >>> | 2026-09-18 | 30.08 | 30.11 | 30.00 | 30.00 | 1975700.0 | -0.43% |
| >>> | 2026-09-17 | 29.98 | 30.20 | 29.93 | 30.13 | 2509400.0 | 0.77% |
| >>> | 2026-09-16 | 29.86 | 30.09 | 29.80 | 29.90 | 2820400.0 | 0.23% |
| >>> | 2026-09-15 | 29.88 | 29.94 | 29.78 | 29.83 | 6651300.0 | -0.37% |
| >>> | 2026-09-14 | 30.01 | 30.10 | 29.92 | 29.94 | 2597400.0 | -0.7% |
| >>> | 2026-09-11 | 30.05 | 30.20 | 30.05 | 30.15 | 2817300.0 | 0.6% |
| >>> | 2026-09-10 | 30.07 | 30.09 | 29.96 | 29.97 | 3147000.0 | -0.7% |
| >>> | 2026-09-09 | 30.37 | 30.37 | 30.18 | 30.18 | 3355100.0 | -0.69% |
| >>> | 2026-09-08 | 30.32 | 30.49 | 30.29 | 30.39 | 2021200.0 | 0.1% |
| >>> | 2026-09-04 | 30.39 | 30.45 | 30.31 | 30.36 | 2085600.0 | 0.0% |
| >>> | 2026-09-03 | 30.25 | 30.36 | 30.24 | 30.36 | 1957200.0 | 0.53% |
| >>> | 2026-09-02 | 30.10 | 30.23 | 30.07 | 30.20 | 2199800.0 | 0.33% |
| >>> | 2026-09-01 | 30.22 | 30.34 | 30.06 | 30.10 | 3039100.0 | -0.63% |
| >>> | 2026-08-31 | 30.32 | 30.37 | 30.19 | 30.29 | 3655100.0 | -0.33% |
| >>> | 2026-08-28 | 30.53 | 30.58 | 30.39 | 30.39 | 1512500.0 | -0.33% |
| >>> | 2026-08-27 | 30.56 | 30.58 | 30.46 | 30.49 | 2217400.0 | -0.16% |
| >>> | 2026-08-26 | 30.45 | 30.57 | 30.45 | 30.54 | 1750100.0 | 0.03% |
| >>> | 2026-08-25 | 30.40 | 30.53 | 30.40 | 30.53 | 2184000.0 | 0.56% |
| >>> | 2026-08-24 | 30.33 | 30.39 | 30.23 | 30.36 | 2232700.0 | -0.33% |
| >>> | 2026-08-21 | 30.45 | 30.54 | 30.43 | 30.46 | 2344100.0 | 0.03% |
| >>> | 2026-08-20 | 30.49 | 30.56 | 30.45 | 30.45 | 2229900.0 | -0.46% |
| >>> | 2026-08-19 | 30.60 | 30.65 | 30.48 | 30.59 | 2274800.0 | 0.46% |
| >>> | 2026-08-18 | 30.56 | 30.63 | 30.45 | 30.45 | 3130400.0 | -0.59% |
| >>> | 2026-08-17 | 30.79 | 30.79 | 30.62 | 30.63 | 2880900.0 | -0.68% |
| >>> | 2026-08-14 | 30.86 | 30.92 | 30.81 | 30.84 | 1715500.0 | -0.16% |
| >>> | 2026-08-13 | 30.80 | 30.99 | 30.80 | 30.89 | 2136800.0 | 0.39% |
| >>> | 2026-08-12 | 30.63 | 30.79 | 30.62 | 30.77 | 1729200.0 | 0.59% |
| >>> | 2026-08-11 | 30.61 | 30.68 | 30.53 | 30.59 | 1638900.0 | 0.07% |
| >>> | 2026-08-10 | 30.52 | 30.69 | 30.43 | 30.57 | 2232800.0 | -0.23% |
| >>> | 2026-08-07 | 30.55 | 30.65 | 30.51 | 30.64 | 2234400.0 | 0.39% |
| >>> | 2026-08-06 | 30.69 | 30.71 | 30.49 | 30.52 | 2297300.0 | -0.72% |
| >>> | 2026-08-05 | 30.75 | 30.78 | 30.63 | 30.74 | 3264200.0 | 0.03% |
| >>> | 2026-08-04 | 30.62 | 30.77 | 30.53 | 30.73 | 3398400.0 | 0.36% |
| >>> | 2026-08-03 | 30.35 | 30.63 | 30.32 | 30.62 | 3111300.0 | 0.49% |
| >>> | 2026-07-31 | 30.43 | 30.51 | 30.29 | 30.47 | 2912900.0 | 0.1% |
| >>> | 2026-07-30 | 30.18 | 30.44 | 30.16 | 30.44 | 2946600.0 | 1.13% |
| >>> | 2026-07-29 | 30.36 | 30.36 | 30.10 | 30.10 | 3438500.0 | -0.86% |
| >>> | 2026-07-28 | 30.31 | 30.41 | 30.24 | 30.36 | 3137900.0 | 0.26% |
| >>> | 2026-07-27 | 30.26 | 30.35 | 30.21 | 30.28 | 1997000.0 | 0.4% |
| >>> | 2026-07-24 | 30.16 | 30.31 | 30.14 | 30.16 | 3013400.0 | 0.07% |
| >>> | 2026-07-23 | 30.30 | 30.34 | 30.12 | 30.14 | 3410500.0 | -1.02% |
| >>> | 2026-07-22 | 30.30 | 30.49 | 30.27 | 30.45 | 2745800.0 | 0.43% |
| >>> | 2026-07-21 | 30.36 | 30.39 | 30.30 | 30.32 | 1761300.0 | 0.0% |
| >>> | 2026-07-20 | 30.40 | 30.42 | 30.29 | 30.32 | 2847600.0 | -0.1% |
| >>> | 2026-07-17 | 30.25 | 30.42 | 30.21 | 30.35 | 2178100.0 | -0.07% |
| >>> | 2026-07-16 | 30.59 | 30.59 | 30.34 | 30.37 | 2683200.0 | -0.82% |
| >>> | 2026-07-15 | 30.53 | 30.67 | 30.52 | 30.62 | 2174500.0 | 0.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice