Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 31.48 | 31.59 | 31.33 | 31.49 | 2874692.0 | -0.06% |
| >>> | 2026-04-22 | 31.35 | 31.54 | 31.32 | 31.51 | 2995700.0 | 0.86% |
| >>> | 2026-04-21 | 31.41 | 31.46 | 31.24 | 31.24 | 2230500.0 | -0.64% |
| >>> | 2026-04-20 | 31.43 | 31.45 | 31.33 | 31.44 | 2243500.0 | -0.06% |
| >>> | 2026-04-17 | 31.43 | 31.55 | 31.42 | 31.46 | 2048100.0 | 0.41% |
| >>> | 2026-04-16 | 31.32 | 31.40 | 31.24 | 31.33 | 2202900.0 | -0.1% |
| >>> | 2026-04-15 | 31.24 | 31.37 | 31.24 | 31.36 | 2479700.0 | 0.35% |
| >>> | 2026-04-14 | 30.96 | 31.27 | 30.96 | 31.25 | 6409000.0 | 0.84% |
| >>> | 2026-04-13 | 30.71 | 31.00 | 30.71 | 30.99 | 2611300.0 | 0.65% |
| >>> | 2026-04-10 | 30.83 | 30.85 | 30.75 | 30.79 | 1740900.0 | -0.16% |
| >>> | 2026-04-09 | 30.67 | 30.84 | 30.66 | 30.84 | 2751800.0 | 0.33% |
| >>> | 2026-04-08 | 30.70 | 30.82 | 30.66 | 30.74 | 3231200.0 | 0.89% |
| >>> | 2026-04-07 | 30.50 | 30.50 | 30.26 | 30.47 | 3592200.0 | -0.1% |
| >>> | 2026-04-06 | 30.42 | 30.54 | 30.36 | 30.50 | 3554300.0 | 0.23% |
| >>> | 2026-04-02 | 30.25 | 30.46 | 30.18 | 30.43 | 2945800.0 | 0.16% |
| >>> | 2026-04-01 | 30.33 | 30.43 | 30.25 | 30.38 | 2694700.0 | 0.66% |
| >>> | 2026-03-31 | 30.03 | 30.32 | 30.03 | 30.18 | 5005600.0 | 0.67% |
| >>> | 2026-03-30 | 30.08 | 30.20 | 29.96 | 29.98 | 3397700.0 | -0.13% |
| >>> | 2026-03-27 | 30.14 | 30.22 | 30.00 | 30.02 | 3169500.0 | -0.73% |
| >>> | 2026-03-26 | 30.32 | 30.45 | 30.22 | 30.24 | 4038100.0 | -0.75% |
| >>> | 2026-03-25 | 30.40 | 30.52 | 30.40 | 30.47 | 2685300.0 | 0.56% |
| >>> | 2026-03-24 | 30.23 | 30.41 | 30.19 | 30.30 | 3622200.0 | -0.03% |
| >>> | 2026-03-23 | 30.21 | 30.47 | 30.21 | 30.31 | 4944300.0 | 0.6% |
| >>> | 2026-03-20 | 30.49 | 30.51 | 30.00 | 30.13 | 6402900.0 | -1.89% |
| >>> | 2026-03-19 | 30.56 | 30.74 | 30.51 | 30.71 | 6132900.0 | 0.13% |
| >>> | 2026-03-18 | 30.82 | 30.86 | 30.66 | 30.67 | 2504700.0 | -0.74% |
| >>> | 2026-03-17 | 30.78 | 30.93 | 30.78 | 30.90 | 2447400.0 | 0.49% |
| >>> | 2026-03-16 | 30.72 | 30.91 | 30.71 | 30.75 | 10494100.0 | 0.26% |
| >>> | 2026-03-13 | 30.89 | 30.99 | 30.67 | 30.67 | 7101300.0 | -0.58% |
| >>> | 2026-03-12 | 30.96 | 31.08 | 30.82 | 30.85 | 6717500.0 | -0.61% |
| >>> | 2026-03-11 | 31.16 | 31.23 | 31.01 | 31.04 | 5157100.0 | -0.35% |
| >>> | 2026-03-10 | 31.15 | 31.27 | 31.13 | 31.15 | 4453800.0 | -0.06% |
| >>> | 2026-03-09 | 31.00 | 31.19 | 30.88 | 31.17 | 5036800.0 | 0.16% |
| >>> | 2026-03-06 | 31.07 | 31.23 | 31.03 | 31.12 | 4309300.0 | -0.54% |
| >>> | 2026-03-05 | 31.38 | 31.42 | 31.23 | 31.29 | 3873900.0 | -0.41% |
| >>> | 2026-03-04 | 31.31 | 31.44 | 31.28 | 31.42 | 1841200.0 | 0.45% |
| >>> | 2026-03-03 | 31.31 | 31.34 | 31.03 | 31.28 | 4094900.0 | -0.57% |
| >>> | 2026-03-02 | 31.25 | 31.50 | 31.23 | 31.46 | 3739600.0 | 0.25% |
| >>> | 2026-02-27 | 31.50 | 31.53 | 31.31 | 31.38 | 4566200.0 | -0.7% |
| >>> | 2026-02-26 | 31.64 | 31.66 | 31.47 | 31.60 | 2964100.0 | -0.25% |
| >>> | 2026-02-25 | 31.63 | 31.68 | 31.58 | 31.68 | 1829500.0 | 0.06% |
| >>> | 2026-02-24 | 31.50 | 31.66 | 31.43 | 31.66 | 2182500.0 | 0.6% |
| >>> | 2026-02-23 | 31.61 | 31.65 | 31.44 | 31.47 | 3302800.0 | -0.73% |
| >>> | 2026-02-20 | 31.64 | 31.75 | 31.64 | 31.70 | 2038400.0 | -0.03% |
| >>> | 2026-02-19 | 31.78 | 31.79 | 31.61 | 31.71 | 2403700.0 | -0.22% |
| >>> | 2026-02-18 | 31.79 | 31.90 | 31.71 | 31.78 | 2703800.0 | -0.16% |
| >>> | 2026-02-17 | 31.64 | 31.84 | 31.62 | 31.83 | 9469100.0 | 0.44% |
| >>> | 2026-02-13 | 31.53 | 31.70 | 31.47 | 31.69 | 2603100.0 | 0.67% |
| >>> | 2026-02-12 | 31.62 | 31.68 | 31.42 | 31.48 | 3748700.0 | -0.32% |
| >>> | 2026-02-11 | 31.55 | 31.66 | 31.52 | 31.58 | 2446700.0 | 0.19% |
| >>> | 2026-02-10 | 31.59 | 31.61 | 31.52 | 31.52 | 2393700.0 | 0.03% |
| >>> | 2026-02-09 | 31.38 | 31.52 | 31.38 | 31.51 | 2233700.0 | 0.13% |
| >>> | 2026-02-06 | 31.25 | 31.48 | 31.25 | 31.47 | 3111200.0 | 0.99% |
| >>> | 2026-02-05 | 31.39 | 31.39 | 31.16 | 31.16 | 4852200.0 | -0.89% |
| >>> | 2026-02-04 | 31.38 | 31.44 | 31.27 | 31.44 | 3538500.0 | 0.32% |
| >>> | 2026-02-03 | 31.49 | 31.52 | 31.23 | 31.34 | 4123200.0 | -0.38% |
| >>> | 2026-02-02 | 31.53 | 31.58 | 31.44 | 31.46 | 3794700.0 | -0.16% |
| >>> | 2026-01-30 | 31.48 | 31.53 | 31.40 | 31.51 | 2839000.0 | 0.0% |
| >>> | 2026-01-29 | 31.63 | 31.67 | 31.45 | 31.51 | 4628200.0 | -0.38% |
| >>> | 2026-01-28 | 31.70 | 31.70 | 31.59 | 31.63 | 3456600.0 | -0.09% |
| >>> | 2026-01-27 | 31.70 | 31.75 | 31.64 | 31.66 | 2972800.0 | -0.13% |
| >>> | 2026-01-26 | 31.74 | 31.76 | 31.67 | 31.70 | 2320700.0 | -0.66% |
| >>> | 2026-01-23 | 31.95 | 31.97 | 31.86 | 31.91 | 2256300.0 | -0.09% |
| >>> | 2026-01-22 | 31.91 | 32.02 | 31.86 | 31.94 | 3045200.0 | 0.28% |
| >>> | 2026-01-21 | 31.66 | 31.86 | 31.63 | 31.85 | 3864700.0 | 0.76% |
| >>> | 2026-01-20 | 31.58 | 31.69 | 31.54 | 31.61 | 4918600.0 | -0.53% |
| >>> | 2026-01-16 | 31.82 | 31.87 | 31.73 | 31.78 | 2827100.0 | -0.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice