Historical Data: PFF

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 31.88 32.11 31.88 32.11 3790000.0 1.13%
>>> 2025-01-17 31.78 31.85 31.68 31.75 3080000.0 0.22%
>>> 2025-01-16 31.67 31.89 31.58 31.68 6350000.0 -0.09%
>>> 2025-01-15 31.37 31.71 31.36 31.71 4690000.0 1.86%
>>> 2025-01-14 30.97 31.16 30.94 31.13 4320000.0 0.65%
>>> 2025-01-13 31.03 31.03 30.83 30.93 5950000.0 -0.48%
>>> 2025-01-10 31.30 31.35 31.06 31.08 5520000.0 -1.3%
>>> 2025-01-08 31.51 31.63 31.43 31.49 4650000.0 -0.35%
>>> 2025-01-07 31.91 32.00 31.57 31.60 6240000.0 -1.16%
>>> 2025-01-06 32.01 32.08 31.86 31.97 5210000.0 -0.25%
>>> 2025-01-03 31.89 32.09 31.86 32.05 3950000.0 0.72%
>>> 2025-01-02 31.61 31.84 31.60 31.82 4790000.0 1.21%
>>> 2024-12-31 31.44 31.56 31.37 31.44 5230000.0 0.06%
>>> 2024-12-30 31.18 31.44 31.15 31.42 6200000.0 0.61%
>>> 2024-12-27 31.33 31.40 31.22 31.23 6360000.0 -0.57%
>>> 2024-12-26 31.36 31.45 31.33 31.41 4600000.0 -0.16%
>>> 2024-12-24 31.45 31.52 31.32 31.46 3410000.0 -0.13%
>>> 2024-12-23 31.73 31.74 31.50 31.50 4910000.0 -0.47%
>>> 2024-12-20 31.53 31.70 31.51 31.65 4080000.0 0.54%
>>> 2024-12-19 31.48 31.57 31.34 31.48 6350000.0 -0.44%
>>> 2024-12-18 31.96 32.03 31.58 31.62 4530000.0 -1.53%
>>> 2024-12-17 32.12 32.17 32.04 32.11 3640000.0 -0.09%
>>> 2024-12-16 32.14 32.23 32.07 32.14 5330000.0 0.09%
>>> 2024-12-13 32.23 32.30 32.06 32.11 8790000.0 -0.5%
>>> 2024-12-12 32.44 32.45 32.26 32.27 4000000.0 -0.62%
>>> 2024-12-11 32.53 32.59 32.46 32.47 3070000.0 -0.03%
>>> 2024-12-10 32.48 32.53 32.39 32.48 2710000.0 0.06%
>>> 2024-12-09 32.55 32.63 32.46 32.46 3370000.0 -0.28%
>>> 2024-12-06 32.66 32.71 32.55 32.55 3289700.0 -0.18%
>>> 2024-12-05 32.56 32.66 32.51 32.61 3308700.0 0.15%
>>> 2024-12-04 32.52 32.60 32.48 32.56 3253400.0 0.12%
>>> 2024-12-03 32.56 32.65 32.46 32.52 3159800.0 -0.18%
>>> 2024-12-02 32.82 32.83 32.56 32.58 4062700.0 -1.12%
>>> 2024-11-29 32.88 32.95 32.77 32.95 1999300.0 0.61%
>>> 2024-11-27 32.68 32.77 32.63 32.75 4745200.0 0.4%
>>> 2024-11-26 32.87 32.87 32.53 32.62 4369700.0 -0.61%
>>> 2024-11-25 32.91 32.98 32.79 32.82 3876700.0 0.37%
>>> 2024-11-22 32.69 32.73 32.60 32.70 3238200.0 0.18%
>>> 2024-11-21 32.40 32.66 32.39 32.64 5856800.0 0.9%
>>> 2024-11-20 32.46 32.46 32.31 32.35 3824600.0 -0.49%
>>> 2024-11-19 32.58 32.64 32.43 32.51 3580200.0 -0.21%
>>> 2024-11-18 32.55 32.69 32.52 32.58 3215900.0 -0.03%
>>> 2024-11-15 32.54 32.61 32.50 32.59 3298700.0 -0.06%
>>> 2024-11-14 32.78 32.79 32.60 32.61 3440100.0 -0.18%
>>> 2024-11-13 32.85 32.89 32.65 32.67 3767400.0 -0.06%
>>> 2024-11-12 32.92 33.03 32.68 32.69 5599200.0 -1.0%
>>> 2024-11-11 33.31 33.31 32.96 33.02 5344200.0 -0.84%
>>> 2024-11-08 33.05 33.30 33.03 33.30 6100700.0 0.91%
>>> 2024-11-07 32.83 33.03 32.83 33.00 4588800.0 0.61%
>>> 2024-11-06 32.80 32.94 32.72 32.80 6295200.0 -0.79%
>>> 2024-11-05 32.80 33.07 32.78 33.06 4854300.0 0.79%
>>> 2024-11-04 32.62 32.84 32.62 32.80 4546000.0 0.8%
>>> 2024-11-01 32.79 32.81 32.50 32.54 3800800.0 -0.91%
>>> 2024-10-31 32.88 32.92 32.74 32.84 3478500.0 -0.15%
>>> 2024-10-30 32.99 33.10 32.88 32.89 2695000.0 -0.03%
>>> 2024-10-29 32.77 32.93 32.71 32.90 4301500.0 0.03%
>>> 2024-10-28 33.00 33.09 32.89 32.89 3698800.0 -0.3%
>>> 2024-10-25 33.13 33.21 32.92 32.99 2455000.0 -0.12%
>>> 2024-10-24 33.01 33.06 32.91 33.03 2886300.0 0.21%
>>> 2024-10-23 33.13 33.15 32.87 32.96 4612900.0 -0.9%
>>> 2024-10-22 33.16 33.26 33.03 33.26 3500900.0 0.42%
>>> 2024-10-21 33.35 33.36 33.05 33.12 5076000.0 -1.08%
>>> 2024-10-18 33.49 33.52 33.41 33.48 1847700.0 0.09%
>>> 2024-10-17 33.48 33.49 33.37 33.45 3392100.0 -0.18%
>>> 2024-10-16 33.48 33.58 33.42 33.51 3586200.0 0.15%
>>> 2024-10-15 33.44 33.58 33.37 33.46 6141500.0 0.27%
>>> 2024-10-14 33.19 33.38 33.12 33.37 2364400.0 0.36%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice