Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 31.49 | 31.52 | 31.23 | 31.34 | 4121979.0 | -0.38% |
| >>> | 2026-02-02 | 31.53 | 31.58 | 31.44 | 31.46 | 3794700.0 | -0.73% |
| >>> | 2026-01-30 | 31.66 | 31.71 | 31.58 | 31.69 | 2838300.0 | 0.0% |
| >>> | 2026-01-29 | 31.81 | 31.85 | 31.63 | 31.69 | 4628200.0 | -0.38% |
| >>> | 2026-01-28 | 31.88 | 31.88 | 31.77 | 31.81 | 3456600.0 | -0.09% |
| >>> | 2026-01-27 | 31.88 | 31.93 | 31.82 | 31.84 | 2972800.0 | -0.13% |
| >>> | 2026-01-26 | 31.92 | 31.94 | 31.85 | 31.88 | 2320700.0 | -0.09% |
| >>> | 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% |
| >>> | 2026-01-15 | 31.77 | 31.91 | 31.75 | 31.82 | 4429400.0 | 0.25% |
| >>> | 2026-01-14 | 31.61 | 31.76 | 31.58 | 31.74 | 2931500.0 | 0.28% |
| >>> | 2026-01-13 | 31.65 | 31.75 | 31.61 | 31.65 | 3860900.0 | 0.09% |
| >>> | 2026-01-12 | 31.49 | 31.62 | 31.48 | 31.62 | 2884100.0 | 0.16% |
| >>> | 2026-01-09 | 31.40 | 31.57 | 31.39 | 31.57 | 2694900.0 | 0.61% |
| >>> | 2026-01-08 | 31.35 | 31.49 | 31.35 | 31.38 | 4102200.0 | -0.1% |
| >>> | 2026-01-07 | 31.46 | 31.49 | 31.39 | 31.41 | 2983500.0 | -0.13% |
| >>> | 2026-01-06 | 31.31 | 31.47 | 31.30 | 31.45 | 3497600.0 | 0.38% |
| >>> | 2026-01-05 | 31.30 | 31.44 | 31.27 | 31.33 | 5611000.0 | 0.19% |
| >>> | 2026-01-02 | 31.01 | 31.27 | 31.00 | 31.27 | 3938000.0 | 1.0% |
| >>> | 2025-12-31 | 31.05 | 31.09 | 30.95 | 30.96 | 3012000.0 | -0.32% |
| >>> | 2025-12-30 | 31.03 | 31.09 | 31.02 | 31.06 | 2941200.0 | 0.19% |
| >>> | 2025-12-29 | 31.02 | 31.09 | 31.00 | 31.00 | 3519500.0 | -0.19% |
| >>> | 2025-12-26 | 31.10 | 31.13 | 31.04 | 31.06 | 2253700.0 | -0.13% |
| >>> | 2025-12-24 | 31.10 | 31.11 | 31.05 | 31.10 | 1669100.0 | 0.16% |
| >>> | 2025-12-23 | 31.05 | 31.14 | 31.04 | 31.05 | 3328800.0 | -0.32% |
| >>> | 2025-12-22 | 31.15 | 31.22 | 31.14 | 31.15 | 3244000.0 | 0.03% |
| >>> | 2025-12-19 | 31.06 | 31.19 | 31.05 | 31.14 | 3486700.0 | 0.19% |
| >>> | 2025-12-18 | 31.06 | 31.13 | 31.04 | 31.08 | 3845100.0 | 0.36% |
| >>> | 2025-12-17 | 31.01 | 31.07 | 30.94 | 30.97 | 4066400.0 | -0.13% |
| >>> | 2025-12-16 | 30.98 | 31.06 | 30.95 | 31.01 | 2657200.0 | 0.13% |
| >>> | 2025-12-15 | 31.01 | 31.07 | 30.93 | 30.97 | 3722900.0 | 0.06% |
| >>> | 2025-12-12 | 31.01 | 31.10 | 30.91 | 30.95 | 4305700.0 | -0.64% |
| >>> | 2025-12-11 | 30.96 | 31.20 | 30.96 | 31.15 | 4401100.0 | 0.26% |
| >>> | 2025-12-10 | 30.90 | 31.10 | 30.83 | 31.07 | 4299100.0 | 0.65% |
| >>> | 2025-12-09 | 30.91 | 30.99 | 30.85 | 30.87 | 3595200.0 | 0.0% |
| >>> | 2025-12-08 | 30.85 | 30.90 | 30.77 | 30.87 | 3293700.0 | 0.0% |
| >>> | 2025-12-05 | 30.76 | 30.89 | 30.76 | 30.87 | 4227000.0 | 0.26% |
| >>> | 2025-12-04 | 30.90 | 30.90 | 30.76 | 30.79 | 3465900.0 | -0.29% |
| >>> | 2025-12-03 | 30.80 | 30.90 | 30.76 | 30.88 | 4083900.0 | 0.16% |
| >>> | 2025-12-02 | 30.69 | 30.86 | 30.66 | 30.83 | 3812900.0 | 0.59% |
| >>> | 2025-12-01 | 30.67 | 30.74 | 30.62 | 30.65 | 3466800.0 | -0.39% |
| >>> | 2025-11-28 | 30.79 | 30.82 | 30.70 | 30.77 | 1543800.0 | 0.1% |
| >>> | 2025-11-26 | 30.62 | 30.77 | 30.60 | 30.74 | 2984200.0 | 0.46% |
| >>> | 2025-11-25 | 30.42 | 30.61 | 30.41 | 30.60 | 3000000.0 | 0.59% |
| >>> | 2025-11-24 | 30.36 | 30.49 | 30.34 | 30.42 | 3263800.0 | 0.4% |
| >>> | 2025-11-21 | 30.16 | 30.39 | 30.09 | 30.30 | 4122200.0 | -0.03% |
| >>> | 2025-11-20 | 30.59 | 30.68 | 30.30 | 30.31 | 5051800.0 | -0.59% |
| >>> | 2025-11-19 | 30.58 | 30.64 | 30.49 | 30.49 | 4806200.0 | -0.42% |
| >>> | 2025-11-18 | 30.58 | 30.71 | 30.58 | 30.62 | 4402100.0 | -0.07% |
| >>> | 2025-11-17 | 30.88 | 30.94 | 30.58 | 30.64 | 3952700.0 | -0.81% |
| >>> | 2025-11-14 | 30.75 | 30.97 | 30.72 | 30.89 | 2940000.0 | 0.16% |
| >>> | 2025-11-13 | 31.09 | 31.14 | 30.82 | 30.84 | 4029700.0 | -0.93% |
| >>> | 2025-11-12 | 31.20 | 31.28 | 31.10 | 31.13 | 2619700.0 | -0.16% |
| >>> | 2025-11-11 | 31.20 | 31.22 | 31.15 | 31.18 | 1889300.0 | 0.0% |
| >>> | 2025-11-10 | 31.07 | 31.18 | 31.03 | 31.18 | 2362100.0 | 0.55% |
| >>> | 2025-11-07 | 30.95 | 31.03 | 30.83 | 31.01 | 3898000.0 | 0.16% |
| >>> | 2025-11-06 | 31.09 | 31.12 | 30.96 | 30.96 | 3876500.0 | -0.19% |
| >>> | 2025-11-05 | 30.92 | 31.14 | 30.88 | 31.02 | 3278200.0 | 0.39% |
| >>> | 2025-11-04 | 30.90 | 31.00 | 30.82 | 30.90 | 5875100.0 | -0.39% |
| >>> | 2025-11-03 | 31.10 | 31.11 | 30.92 | 31.02 | 4023400.0 | -0.06% |
| >>> | 2025-10-31 | 31.22 | 31.22 | 31.01 | 31.04 | 3094600.0 | -0.32% |
| >>> | 2025-10-30 | 31.28 | 31.33 | 31.12 | 31.14 | 3187800.0 | -0.67% |
| >>> | 2025-10-29 | 31.51 | 31.52 | 31.32 | 31.35 | 3215800.0 | -0.44% |
| >>> | 2025-10-28 | 31.60 | 31.61 | 31.49 | 31.49 | 2602400.0 | -0.22% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice