Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 30.21 | 30.27 | 30.09 | 30.23 | 2510000.0 | 0.1% |
| >>> | 2025-05-29 | 30.21 | 30.29 | 30.15 | 30.20 | 2900000.0 | 0.17% |
| >>> | 2025-05-28 | 30.31 | 30.35 | 30.11 | 30.15 | 3110000.0 | -0.63% |
| >>> | 2025-05-27 | 30.34 | 30.36 | 30.15 | 30.34 | 4010000.0 | 0.86% |
| >>> | 2025-05-23 | 29.97 | 30.10 | 29.88 | 30.08 | 2760000.0 | 0.1% |
| >>> | 2025-05-22 | 29.95 | 30.13 | 29.86 | 30.05 | 4930000.0 | 0.17% |
| >>> | 2025-05-21 | 30.37 | 30.41 | 30.00 | 30.00 | 4180000.0 | -1.54% |
| >>> | 2025-05-20 | 30.51 | 30.65 | 30.45 | 30.47 | 2370000.0 | -0.33% |
| >>> | 2025-05-19 | 30.38 | 30.57 | 30.33 | 30.57 | 2610000.0 | 0.07% |
| >>> | 2025-05-16 | 30.52 | 30.56 | 30.38 | 30.55 | 1890000.0 | 0.26% |
| >>> | 2025-05-15 | 30.26 | 30.50 | 30.25 | 30.47 | 2890000.0 | 0.59% |
| >>> | 2025-05-14 | 30.41 | 30.46 | 30.27 | 30.29 | 2590000.0 | -0.46% |
| >>> | 2025-05-13 | 30.36 | 30.45 | 30.33 | 30.43 | 2680000.0 | 0.33% |
| >>> | 2025-05-12 | 30.47 | 30.48 | 30.30 | 30.33 | 3200000.0 | 0.53% |
| >>> | 2025-05-09 | 30.17 | 30.25 | 30.11 | 30.17 | 3530000.0 | 0.13% |
| >>> | 2025-05-08 | 30.18 | 30.34 | 30.12 | 30.13 | 4430000.0 | -0.03% |
| >>> | 2025-05-07 | 30.24 | 30.24 | 30.09 | 30.14 | 2980000.0 | 0.2% |
| >>> | 2025-05-06 | 29.96 | 30.13 | 29.92 | 30.08 | 3350000.0 | 0.23% |
| >>> | 2025-05-05 | 30.08 | 30.17 | 29.98 | 30.01 | 2460000.0 | -0.43% |
| >>> | 2025-05-02 | 30.00 | 30.24 | 30.00 | 30.14 | 4410000.0 | 0.67% |
| >>> | 2025-05-01 | 30.17 | 30.17 | 29.91 | 29.94 | 3550000.0 | -0.8% |
| >>> | 2025-04-30 | 30.18 | 30.25 | 30.03 | 30.18 | 4200000.0 | -0.53% |
| >>> | 2025-04-29 | 30.25 | 30.39 | 30.23 | 30.34 | 2320000.0 | 0.13% |
| >>> | 2025-04-28 | 30.22 | 30.34 | 30.16 | 30.30 | 1780000.0 | 0.23% |
| >>> | 2025-04-25 | 30.22 | 30.26 | 30.05 | 30.23 | 3890000.0 | 0.13% |
| >>> | 2025-04-24 | 29.95 | 30.19 | 29.91 | 30.19 | 3320000.0 | 0.94% |
| >>> | 2025-04-23 | 30.00 | 30.13 | 29.82 | 29.91 | 4430000.0 | 0.98% |
| >>> | 2025-04-22 | 29.48 | 29.69 | 29.44 | 29.62 | 3330000.0 | 1.13% |
| >>> | 2025-04-21 | 29.39 | 29.44 | 29.21 | 29.29 | 4050000.0 | -0.81% |
| >>> | 2025-04-17 | 29.36 | 29.58 | 29.36 | 29.53 | 3110000.0 | 0.75% |
| >>> | 2025-04-16 | 29.20 | 29.52 | 29.18 | 29.31 | 3270000.0 | 0.03% |
| >>> | 2025-04-15 | 29.34 | 29.54 | 29.30 | 29.30 | 6860000.0 | -0.24% |
| >>> | 2025-04-14 | 29.31 | 29.45 | 29.26 | 29.37 | 4740000.0 | 0.93% |
| >>> | 2025-04-11 | 29.18 | 29.18 | 28.75 | 29.10 | 4990000.0 | -0.44% |
| >>> | 2025-04-10 | 29.70 | 29.72 | 29.11 | 29.23 | 5780000.0 | -2.04% |
| >>> | 2025-04-09 | 28.83 | 29.91 | 28.72 | 29.84 | 14370000.0 | 2.9% |
| >>> | 2025-04-08 | 29.42 | 29.51 | 28.94 | 29.00 | 9440000.0 | -0.31% |
| >>> | 2025-04-07 | 28.85 | 29.59 | 28.70 | 29.09 | 11870000.0 | -1.12% |
| >>> | 2025-04-04 | 29.80 | 29.80 | 29.22 | 29.42 | 14120000.0 | -1.9% |
| >>> | 2025-04-03 | 30.17 | 30.24 | 29.91 | 29.99 | 12980000.0 | -1.99% |
| >>> | 2025-04-02 | 30.44 | 30.61 | 30.39 | 30.60 | 3070000.0 | 0.29% |
| >>> | 2025-04-01 | 30.61 | 30.62 | 30.42 | 30.51 | 4300000.0 | -0.72% |
| >>> | 2025-03-31 | 30.73 | 30.84 | 30.69 | 30.73 | 4400000.0 | -0.39% |
| >>> | 2025-03-28 | 31.06 | 31.08 | 30.80 | 30.85 | 2380000.0 | -0.55% |
| >>> | 2025-03-27 | 31.05 | 31.10 | 30.93 | 31.02 | 3020000.0 | -0.26% |
| >>> | 2025-03-26 | 31.29 | 31.35 | 31.07 | 31.10 | 2440000.0 | -0.7% |
| >>> | 2025-03-25 | 31.38 | 31.43 | 31.30 | 31.32 | 2000000.0 | -0.16% |
| >>> | 2025-03-24 | 31.38 | 31.46 | 31.30 | 31.37 | 2900000.0 | 0.19% |
| >>> | 2025-03-21 | 31.28 | 31.40 | 31.22 | 31.31 | 1590000.0 | -0.03% |
| >>> | 2025-03-20 | 31.38 | 31.41 | 31.27 | 31.32 | 1700000.0 | -0.13% |
| >>> | 2025-03-19 | 31.16 | 31.37 | 31.16 | 31.36 | 2570000.0 | 0.51% |
| >>> | 2025-03-18 | 31.21 | 31.24 | 31.11 | 31.20 | 1770000.0 | -0.16% |
| >>> | 2025-03-17 | 31.13 | 31.32 | 31.13 | 31.25 | 2180000.0 | 0.42% |
| >>> | 2025-03-14 | 30.96 | 31.18 | 30.96 | 31.12 | 2780000.0 | 0.65% |
| >>> | 2025-03-13 | 31.06 | 31.06 | 30.85 | 30.92 | 3370000.0 | -0.26% |
| >>> | 2025-03-12 | 31.00 | 31.03 | 30.79 | 31.00 | 3350000.0 | 0.42% |
| >>> | 2025-03-11 | 30.83 | 30.93 | 30.75 | 30.87 | 3920000.0 | 0.0% |
| >>> | 2025-03-10 | 31.00 | 31.03 | 30.82 | 30.87 | 4290000.0 | -0.64% |
| >>> | 2025-03-07 | 31.28 | 31.29 | 31.02 | 31.07 | 4140000.0 | -0.48% |
| >>> | 2025-03-06 | 31.21 | 31.31 | 31.18 | 31.22 | 3650000.0 | -0.38% |
| >>> | 2025-03-05 | 31.34 | 31.41 | 31.26 | 31.34 | 3140000.0 | 0.06% |
| >>> | 2025-03-04 | 31.47 | 31.50 | 31.24 | 31.32 | 4980000.0 | -0.7% |
| >>> | 2025-03-03 | 31.68 | 31.72 | 31.48 | 31.54 | 3210000.0 | -0.97% |
| >>> | 2025-02-28 | 31.78 | 31.86 | 31.71 | 31.85 | 2720000.0 | 0.38% |
| >>> | 2025-02-27 | 31.83 | 31.87 | 31.71 | 31.73 | 2450000.0 | -0.31% |
| >>> | 2025-02-26 | 31.88 | 31.99 | 31.77 | 31.83 | 3140000.0 | -0.03% |
| >>> | 2025-02-25 | 31.81 | 31.87 | 31.72 | 31.84 | 3370000.0 | 0.47% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice