Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 31.08 | 31.17 | 30.98 | 31.02 | 4304116.0 | -0.42% |
| >>> | 2025-12-11 | 30.96 | 31.20 | 30.96 | 31.15 | 4401100.0 | 0.26% |
| >>> | 2025-12-10 | 30.90 | 31.10 | 30.83 | 31.07 | 4299100.0 | 0.65% |
| >>> | 2025-12-09 | 30.91 | 30.99 | 30.85 | 30.87 | 3595200.0 | 0.0% |
| >>> | 2025-12-08 | 30.85 | 30.90 | 30.77 | 30.87 | 3293700.0 | 0.0% |
| >>> | 2025-12-05 | 30.76 | 30.89 | 30.76 | 30.87 | 4227000.0 | 0.26% |
| >>> | 2025-12-04 | 30.90 | 30.90 | 30.76 | 30.79 | 3465900.0 | -0.29% |
| >>> | 2025-12-03 | 30.80 | 30.90 | 30.76 | 30.88 | 4083900.0 | 0.16% |
| >>> | 2025-12-02 | 30.69 | 30.86 | 30.66 | 30.83 | 3812900.0 | 0.59% |
| >>> | 2025-12-01 | 30.67 | 30.74 | 30.62 | 30.65 | 3466800.0 | -0.39% |
| >>> | 2025-11-28 | 30.79 | 30.82 | 30.70 | 30.77 | 1543800.0 | 0.1% |
| >>> | 2025-11-26 | 30.62 | 30.77 | 30.60 | 30.74 | 2984200.0 | 0.46% |
| >>> | 2025-11-25 | 30.42 | 30.61 | 30.41 | 30.60 | 3000000.0 | 0.59% |
| >>> | 2025-11-24 | 30.36 | 30.49 | 30.34 | 30.42 | 3263800.0 | 0.4% |
| >>> | 2025-11-21 | 30.16 | 30.39 | 30.09 | 30.30 | 4122200.0 | -0.03% |
| >>> | 2025-11-20 | 30.59 | 30.68 | 30.30 | 30.31 | 5051800.0 | -0.59% |
| >>> | 2025-11-19 | 30.58 | 30.64 | 30.49 | 30.49 | 4806200.0 | -0.42% |
| >>> | 2025-11-18 | 30.58 | 30.71 | 30.58 | 30.62 | 4402100.0 | -0.07% |
| >>> | 2025-11-17 | 30.88 | 30.94 | 30.58 | 30.64 | 3952700.0 | -0.81% |
| >>> | 2025-11-14 | 30.75 | 30.97 | 30.72 | 30.89 | 2940000.0 | 0.16% |
| >>> | 2025-11-13 | 31.09 | 31.14 | 30.82 | 30.84 | 4029700.0 | -0.93% |
| >>> | 2025-11-12 | 31.20 | 31.28 | 31.10 | 31.13 | 2619700.0 | -0.16% |
| >>> | 2025-11-11 | 31.20 | 31.22 | 31.15 | 31.18 | 1889300.0 | 0.0% |
| >>> | 2025-11-10 | 31.07 | 31.18 | 31.03 | 31.18 | 2362100.0 | 0.55% |
| >>> | 2025-11-07 | 30.95 | 31.03 | 30.83 | 31.01 | 3898000.0 | 0.16% |
| >>> | 2025-11-06 | 31.09 | 31.12 | 30.96 | 30.96 | 3876500.0 | -0.19% |
| >>> | 2025-11-05 | 30.92 | 31.14 | 30.88 | 31.02 | 3278200.0 | 0.39% |
| >>> | 2025-11-04 | 30.90 | 31.00 | 30.82 | 30.90 | 5875100.0 | -0.39% |
| >>> | 2025-11-03 | 31.10 | 31.11 | 30.92 | 31.02 | 4023400.0 | -0.06% |
| >>> | 2025-10-31 | 31.22 | 31.22 | 31.01 | 31.04 | 3094600.0 | -0.32% |
| >>> | 2025-10-30 | 31.28 | 31.33 | 31.12 | 31.14 | 3187800.0 | -0.67% |
| >>> | 2025-10-29 | 31.51 | 31.52 | 31.32 | 31.35 | 3215800.0 | -0.44% |
| >>> | 2025-10-28 | 31.60 | 31.61 | 31.49 | 31.49 | 2602400.0 | -0.22% |
| >>> | 2025-10-27 | 31.52 | 31.57 | 31.49 | 31.56 | 2336600.0 | -0.25% |
| >>> | 2025-10-24 | 31.59 | 31.68 | 31.57 | 31.64 | 2256100.0 | 0.41% |
| >>> | 2025-10-23 | 31.46 | 31.60 | 31.44 | 31.51 | 1866300.0 | 0.16% |
| >>> | 2025-10-22 | 31.63 | 31.65 | 31.44 | 31.46 | 3126800.0 | -0.54% |
| >>> | 2025-10-21 | 31.68 | 31.75 | 31.60 | 31.63 | 2736900.0 | -0.09% |
| >>> | 2025-10-20 | 31.49 | 31.66 | 31.49 | 31.66 | 3089200.0 | 0.8% |
| >>> | 2025-10-17 | 31.33 | 31.42 | 31.27 | 31.41 | 4440600.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice