Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 31.25 | 31.25 | 31.10 | 31.23 | 2518084.0 | 0.45% |
| >>> | 2026-06-17 | 31.20 | 31.31 | 31.08 | 31.09 | 4750400.0 | -0.32% |
| >>> | 2026-06-16 | 31.22 | 31.31 | 31.15 | 31.19 | 3294400.0 | -0.35% |
| >>> | 2026-06-15 | 31.15 | 31.32 | 31.15 | 31.30 | 2512100.0 | 0.74% |
| >>> | 2026-06-12 | 30.92 | 31.10 | 30.90 | 31.07 | 2125700.0 | 0.16% |
| >>> | 2026-06-11 | 30.80 | 31.03 | 30.76 | 31.02 | 3872700.0 | 0.81% |
| >>> | 2026-06-10 | 30.76 | 30.96 | 30.73 | 30.77 | 4376300.0 | -0.39% |
| >>> | 2026-06-09 | 30.98 | 31.11 | 30.70 | 30.89 | 3769100.0 | -0.26% |
| >>> | 2026-06-08 | 31.02 | 31.11 | 30.92 | 30.97 | 2778800.0 | 0.19% |
| >>> | 2026-06-05 | 31.15 | 31.23 | 30.83 | 30.91 | 4931500.0 | -1.09% |
| >>> | 2026-06-04 | 31.26 | 31.36 | 31.24 | 31.25 | 3561000.0 | 0.06% |
| >>> | 2026-06-03 | 31.38 | 31.40 | 31.18 | 31.23 | 2921700.0 | -0.67% |
| >>> | 2026-06-02 | 31.44 | 31.54 | 31.35 | 31.44 | 3750800.0 | 0.13% |
| >>> | 2026-06-01 | 31.37 | 31.47 | 31.29 | 31.40 | 2125800.0 | -0.06% |
| >>> | 2026-05-29 | 31.34 | 31.51 | 31.33 | 31.42 | 1669700.0 | 0.19% |
| >>> | 2026-05-28 | 31.23 | 31.37 | 31.19 | 31.36 | 2015000.0 | 0.35% |
| >>> | 2026-05-27 | 31.20 | 31.25 | 31.14 | 31.25 | 1535500.0 | 0.16% |
| >>> | 2026-05-26 | 31.16 | 31.23 | 31.14 | 31.20 | 1920200.0 | 0.32% |
| >>> | 2026-05-22 | 31.01 | 31.10 | 30.96 | 31.10 | 2699000.0 | -0.1% |
| >>> | 2026-05-21 | 31.11 | 31.18 | 30.98 | 31.13 | 4075300.0 | 0.06% |
| >>> | 2026-05-20 | 31.00 | 31.21 | 30.96 | 31.11 | 3399700.0 | 0.45% |
| >>> | 2026-05-19 | 31.09 | 31.09 | 30.93 | 30.97 | 3081600.0 | -0.61% |
| >>> | 2026-05-18 | 31.25 | 31.27 | 31.08 | 31.16 | 2609700.0 | -0.22% |
| >>> | 2026-05-15 | 31.36 | 31.44 | 31.23 | 31.23 | 3214900.0 | -1.17% |
| >>> | 2026-05-14 | 31.60 | 31.66 | 31.53 | 31.60 | 1932600.0 | 0.06% |
| >>> | 2026-05-13 | 31.50 | 31.62 | 31.50 | 31.58 | 1961900.0 | 0.03% |
| >>> | 2026-05-12 | 31.55 | 31.67 | 31.46 | 31.57 | 2212700.0 | -0.35% |
| >>> | 2026-05-11 | 31.66 | 31.79 | 31.66 | 31.68 | 2307300.0 | -0.13% |
| >>> | 2026-05-08 | 31.55 | 31.73 | 31.55 | 31.72 | 2586500.0 | 0.63% |
| >>> | 2026-05-07 | 31.54 | 31.67 | 31.52 | 31.52 | 2998200.0 | -0.28% |
| >>> | 2026-05-06 | 31.53 | 31.61 | 31.53 | 31.61 | 2728700.0 | 0.51% |
| >>> | 2026-05-05 | 31.31 | 31.47 | 31.31 | 31.45 | 2057500.0 | 0.61% |
| >>> | 2026-05-04 | 31.37 | 31.44 | 31.23 | 31.26 | 3650100.0 | -0.48% |
| >>> | 2026-05-01 | 31.37 | 31.48 | 31.34 | 31.41 | 2387600.0 | 0.32% |
| >>> | 2026-04-30 | 31.07 | 31.34 | 31.06 | 31.31 | 2522100.0 | 0.9% |
| >>> | 2026-04-29 | 31.09 | 31.16 | 31.01 | 31.03 | 2495900.0 | -0.39% |
| >>> | 2026-04-28 | 31.27 | 31.30 | 31.13 | 31.15 | 2327600.0 | -0.64% |
| >>> | 2026-04-27 | 31.29 | 31.39 | 31.28 | 31.35 | 1291100.0 | -0.1% |
| >>> | 2026-04-24 | 31.40 | 31.41 | 31.29 | 31.38 | 2042700.0 | 0.1% |
| >>> | 2026-04-23 | 31.34 | 31.46 | 31.19 | 31.35 | 2876700.0 | -0.06% |
| >>> | 2026-04-22 | 31.21 | 31.40 | 31.18 | 31.37 | 2995700.0 | 0.87% |
| >>> | 2026-04-21 | 31.27 | 31.32 | 31.10 | 31.10 | 2230500.0 | -1.08% |
| >>> | 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 | 2050200.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice