Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 31.33 | 31.42 | 31.28 | 31.41 | 4385094.0 | 0.26% |
| >>> | 2025-10-16 | 31.52 | 31.58 | 31.28 | 31.33 | 3672400.0 | -0.6% |
| >>> | 2025-10-15 | 31.53 | 31.61 | 31.46 | 31.52 | 2706700.0 | 0.38% |
| >>> | 2025-10-14 | 31.27 | 31.49 | 31.23 | 31.40 | 2978200.0 | 0.16% |
| >>> | 2025-10-13 | 31.30 | 31.41 | 31.25 | 31.35 | 2497500.0 | 0.71% |
| >>> | 2025-10-10 | 31.51 | 31.60 | 31.13 | 31.13 | 6273100.0 | -1.05% |
| >>> | 2025-10-09 | 31.72 | 31.74 | 31.46 | 31.46 | 3516500.0 | -0.76% |
| >>> | 2025-10-08 | 31.73 | 31.78 | 31.69 | 31.70 | 2001100.0 | -0.16% |
| >>> | 2025-10-07 | 31.78 | 31.84 | 31.66 | 31.75 | 2598300.0 | -0.13% |
| >>> | 2025-10-06 | 31.75 | 31.79 | 31.67 | 31.79 | 2591200.0 | 0.09% |
| >>> | 2025-10-03 | 31.77 | 31.85 | 31.70 | 31.76 | 3074800.0 | 0.09% |
| >>> | 2025-10-02 | 31.81 | 31.82 | 31.66 | 31.73 | 2214300.0 | -0.03% |
| >>> | 2025-10-01 | 31.52 | 31.77 | 31.50 | 31.74 | 3710400.0 | 0.92% |
| >>> | 2025-09-30 | 31.66 | 31.67 | 31.40 | 31.45 | 4053800.0 | -0.54% |
| >>> | 2025-09-29 | 31.67 | 31.69 | 31.58 | 31.62 | 1896400.0 | 0.0% |
| >>> | 2025-09-26 | 31.56 | 31.68 | 31.55 | 31.62 | 1569200.0 | 0.25% |
| >>> | 2025-09-25 | 31.71 | 31.71 | 31.51 | 31.54 | 2662100.0 | -0.54% |
| >>> | 2025-09-24 | 31.89 | 31.91 | 31.71 | 31.71 | 2562400.0 | -0.5% |
| >>> | 2025-09-23 | 31.90 | 31.95 | 31.83 | 31.87 | 3655300.0 | -0.13% |
| >>> | 2025-09-22 | 31.90 | 31.94 | 31.82 | 31.91 | 1960500.0 | -0.68% |
| >>> | 2025-09-19 | 32.10 | 32.14 | 31.95 | 32.13 | 3082200.0 | 0.09% |
| >>> | 2025-09-18 | 32.09 | 32.16 | 31.99 | 32.10 | 2724600.0 | 0.0% |
| >>> | 2025-09-17 | 32.12 | 32.26 | 32.00 | 32.10 | 2710300.0 | -0.03% |
| >>> | 2025-09-16 | 32.10 | 32.13 | 32.02 | 32.11 | 2619800.0 | 0.03% |
| >>> | 2025-09-15 | 32.02 | 32.12 | 32.02 | 32.10 | 2882800.0 | 0.38% |
| >>> | 2025-09-12 | 32.05 | 32.05 | 31.90 | 31.98 | 2854800.0 | -0.22% |
| >>> | 2025-09-11 | 31.93 | 32.09 | 31.90 | 32.05 | 4069100.0 | 0.56% |
| >>> | 2025-09-10 | 31.85 | 31.90 | 31.81 | 31.87 | 2708000.0 | 0.22% |
| >>> | 2025-09-09 | 31.88 | 31.88 | 31.67 | 31.80 | 3461800.0 | -0.22% |
| >>> | 2025-09-08 | 31.75 | 31.87 | 31.73 | 31.87 | 2896400.0 | 0.47% |
| >>> | 2025-09-05 | 31.64 | 31.73 | 31.53 | 31.72 | 3575000.0 | 0.7% |
| >>> | 2025-09-04 | 31.41 | 31.50 | 31.38 | 31.50 | 2886600.0 | 0.38% |
| >>> | 2025-09-03 | 31.33 | 31.39 | 31.31 | 31.38 | 3545300.0 | 0.22% |
| >>> | 2025-09-02 | 31.19 | 31.33 | 31.12 | 31.31 | 3602200.0 | 0.03% |
| >>> | 2025-08-29 | 31.46 | 31.47 | 31.28 | 31.30 | 3010500.0 | -0.51% |
| >>> | 2025-08-28 | 31.52 | 31.52 | 31.44 | 31.46 | 2107900.0 | -0.03% |
| >>> | 2025-08-27 | 31.42 | 31.48 | 31.39 | 31.47 | 2345300.0 | 0.06% |
| >>> | 2025-08-26 | 31.46 | 31.51 | 31.40 | 31.45 | 2396200.0 | 0.0% |
| >>> | 2025-08-25 | 31.52 | 31.57 | 31.43 | 31.45 | 2960300.0 | -0.35% |
| >>> | 2025-08-22 | 31.34 | 31.60 | 31.32 | 31.56 | 2688800.0 | 0.22% |
| >>> | 2025-08-21 | 31.41 | 31.49 | 31.38 | 31.49 | 2476200.0 | 0.1% |
| >>> | 2025-08-20 | 31.53 | 31.53 | 31.40 | 31.46 | 2906900.0 | -0.13% |
| >>> | 2025-08-19 | 31.49 | 31.57 | 31.47 | 31.50 | 3044200.0 | 0.03% |
| >>> | 2025-08-18 | 31.48 | 31.49 | 31.40 | 31.49 | 2877200.0 | 0.29% |
| >>> | 2025-08-15 | 31.44 | 31.45 | 31.36 | 31.40 | 2478500.0 | -0.13% |
| >>> | 2025-08-14 | 31.43 | 31.45 | 31.30 | 31.44 | 1652800.0 | -0.16% |
| >>> | 2025-08-13 | 31.38 | 31.50 | 31.36 | 31.49 | 3296100.0 | 0.51% |
| >>> | 2025-08-12 | 31.13 | 31.37 | 31.13 | 31.33 | 3240600.0 | 0.61% |
| >>> | 2025-08-11 | 31.22 | 31.22 | 31.11 | 31.14 | 1618500.0 | -0.06% |
| >>> | 2025-08-08 | 31.08 | 31.16 | 31.04 | 31.16 | 1950000.0 | 0.39% |
| >>> | 2025-08-07 | 31.16 | 31.23 | 31.03 | 31.04 | 2387300.0 | -0.32% |
| >>> | 2025-08-06 | 31.23 | 31.28 | 31.08 | 31.14 | 3654200.0 | -0.22% |
| >>> | 2025-08-05 | 31.23 | 31.29 | 31.11 | 31.21 | 3702900.0 | -0.13% |
| >>> | 2025-08-04 | 31.11 | 31.28 | 31.10 | 31.25 | 3871000.0 | 0.68% |
| >>> | 2025-08-01 | 31.02 | 31.06 | 30.92 | 31.04 | 3457600.0 | -0.16% |
| >>> | 2025-07-31 | 31.08 | 31.11 | 31.01 | 31.09 | 3379100.0 | 0.26% |
| >>> | 2025-07-30 | 31.05 | 31.13 | 30.94 | 31.01 | 4349800.0 | -0.23% |
| >>> | 2025-07-29 | 30.99 | 31.14 | 30.99 | 31.08 | 4425800.0 | 0.36% |
| >>> | 2025-07-28 | 30.99 | 31.03 | 30.94 | 30.97 | 2784200.0 | -0.67% |
| >>> | 2025-07-25 | 31.18 | 31.21 | 31.11 | 31.18 | 2521900.0 | 0.16% |
| >>> | 2025-07-24 | 31.09 | 31.17 | 31.08 | 31.13 | 2848700.0 | 0.06% |
| >>> | 2025-07-23 | 31.18 | 31.20 | 31.08 | 31.11 | 2973100.0 | -0.13% |
| >>> | 2025-07-22 | 31.15 | 31.20 | 31.12 | 31.15 | 3642400.0 | 0.06% |
| >>> | 2025-07-21 | 31.23 | 31.32 | 31.11 | 31.13 | 6380500.0 | -0.13% |
| >>> | 2025-07-18 | 31.25 | 31.28 | 31.14 | 31.17 | 3861800.0 | -0.16% |
| >>> | 2025-07-17 | 31.05 | 31.23 | 31.01 | 31.22 | 4724400.0 | 0.55% |
| >>> | 2025-07-16 | 31.06 | 31.10 | 30.80 | 31.05 | 3869400.0 | 0.36% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice