Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2026-07-14 | 30.42 | 30.57 | 30.42 | 30.51 | 3065300.0 | 0.53% |
| >>> | 2026-07-13 | 30.45 | 30.52 | 30.33 | 30.35 | 2503100.0 | -0.62% |
| >>> | 2026-07-10 | 30.59 | 30.62 | 30.47 | 30.54 | 1966500.0 | -0.07% |
| >>> | 2026-07-09 | 30.46 | 30.57 | 30.44 | 30.56 | 2313300.0 | 0.36% |
| >>> | 2026-07-08 | 30.44 | 30.50 | 30.28 | 30.45 | 3305900.0 | -0.2% |
| >>> | 2026-07-07 | 30.74 | 30.76 | 30.50 | 30.51 | 2582200.0 | -0.75% |
| >>> | 2026-07-06 | 30.51 | 30.74 | 30.51 | 30.74 | 2263900.0 | 0.85% |
| >>> | 2026-07-02 | 30.48 | 30.65 | 30.39 | 30.48 | 3128000.0 | 0.03% |
| >>> | 2026-07-01 | 30.45 | 30.58 | 30.30 | 30.47 | 3402000.0 | 0.4% |
| >>> | 2026-06-30 | 30.41 | 30.53 | 30.35 | 30.35 | 4032300.0 | -0.39% |
| >>> | 2026-06-29 | 30.26 | 30.49 | 30.24 | 30.47 | 3748000.0 | 0.83% |
| >>> | 2026-06-26 | 30.21 | 30.34 | 30.09 | 30.22 | 2855400.0 | -0.26% |
| >>> | 2026-06-25 | 30.56 | 30.61 | 30.28 | 30.30 | 4772900.0 | -0.79% |
| >>> | 2026-06-24 | 30.73 | 30.79 | 30.44 | 30.54 | 4194600.0 | -0.33% |
| >>> | 2026-06-23 | 30.53 | 30.75 | 30.48 | 30.64 | 3733800.0 | -0.2% |
| >>> | 2026-06-22 | 30.97 | 31.04 | 30.70 | 30.70 | 6342600.0 | -1.22% |
| >>> | 2026-06-18 | 31.07 | 31.10 | 30.96 | 31.08 | 2554400.0 | -0.03% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice