Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 30.63 | 30.65 | 30.14 | 30.27 | 6400471.0 | -1.43% |
| >>> | 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% |
| >>> | 2026-03-13 | 30.89 | 30.99 | 30.67 | 30.67 | 7101300.0 | -0.58% |
| >>> | 2026-03-12 | 30.96 | 31.08 | 30.82 | 30.85 | 6717500.0 | -0.61% |
| >>> | 2026-03-11 | 31.16 | 31.23 | 31.01 | 31.04 | 5157100.0 | -0.35% |
| >>> | 2026-03-10 | 31.15 | 31.27 | 31.13 | 31.15 | 4453800.0 | -0.06% |
| >>> | 2026-03-09 | 31.00 | 31.19 | 30.88 | 31.17 | 5036800.0 | 0.16% |
| >>> | 2026-03-06 | 31.07 | 31.23 | 31.03 | 31.12 | 4309300.0 | -0.54% |
| >>> | 2026-03-05 | 31.38 | 31.42 | 31.23 | 31.29 | 3873900.0 | -0.41% |
| >>> | 2026-03-04 | 31.31 | 31.44 | 31.28 | 31.42 | 1841200.0 | 0.45% |
| >>> | 2026-03-03 | 31.31 | 31.34 | 31.03 | 31.28 | 4094900.0 | -0.57% |
| >>> | 2026-03-02 | 31.25 | 31.50 | 31.23 | 31.46 | 3739600.0 | 0.25% |
| >>> | 2026-02-27 | 31.50 | 31.53 | 31.31 | 31.38 | 4566200.0 | -0.7% |
| >>> | 2026-02-26 | 31.64 | 31.66 | 31.47 | 31.60 | 2964100.0 | -0.25% |
| >>> | 2026-02-25 | 31.63 | 31.68 | 31.58 | 31.68 | 1829500.0 | 0.06% |
| >>> | 2026-02-24 | 31.50 | 31.66 | 31.43 | 31.66 | 2182500.0 | 0.6% |
| >>> | 2026-02-23 | 31.61 | 31.65 | 31.44 | 31.47 | 3302800.0 | -0.73% |
| >>> | 2026-02-20 | 31.64 | 31.75 | 31.64 | 31.70 | 2038400.0 | -0.03% |
| >>> | 2026-02-19 | 31.78 | 31.79 | 31.61 | 31.71 | 2403700.0 | -0.22% |
| >>> | 2026-02-18 | 31.79 | 31.90 | 31.71 | 31.78 | 2703800.0 | -0.16% |
| >>> | 2026-02-17 | 31.64 | 31.84 | 31.62 | 31.83 | 9469100.0 | 0.44% |
| >>> | 2026-02-13 | 31.53 | 31.70 | 31.47 | 31.69 | 2603100.0 | 0.67% |
| >>> | 2026-02-12 | 31.62 | 31.68 | 31.42 | 31.48 | 3748700.0 | -0.32% |
| >>> | 2026-02-11 | 31.55 | 31.66 | 31.52 | 31.58 | 2446700.0 | 0.19% |
| >>> | 2026-02-10 | 31.59 | 31.61 | 31.52 | 31.52 | 2393700.0 | 0.03% |
| >>> | 2026-02-09 | 31.38 | 31.52 | 31.38 | 31.51 | 2233700.0 | 0.13% |
| >>> | 2026-02-06 | 31.25 | 31.48 | 31.25 | 31.47 | 3111200.0 | 0.99% |
| >>> | 2026-02-05 | 31.39 | 31.39 | 31.16 | 31.16 | 4852200.0 | -0.89% |
| >>> | 2026-02-04 | 31.38 | 31.44 | 31.27 | 31.44 | 3538500.0 | 0.32% |
| >>> | 2026-02-03 | 31.49 | 31.52 | 31.23 | 31.34 | 4123200.0 | -0.38% |
| >>> | 2026-02-02 | 31.53 | 31.58 | 31.44 | 31.46 | 3794700.0 | -0.16% |
| >>> | 2026-01-30 | 31.48 | 31.53 | 31.40 | 31.51 | 2839000.0 | 0.0% |
| >>> | 2026-01-29 | 31.63 | 31.67 | 31.45 | 31.51 | 4628200.0 | -0.38% |
| >>> | 2026-01-28 | 31.70 | 31.70 | 31.59 | 31.63 | 3456600.0 | -0.09% |
| >>> | 2026-01-27 | 31.70 | 31.75 | 31.64 | 31.66 | 2972800.0 | -0.13% |
| >>> | 2026-01-26 | 31.74 | 31.76 | 31.67 | 31.70 | 2320700.0 | -0.66% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice