Historical Data: PFF
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 31.70 | 31.92 | 31.66 | 31.92 | 4667106.0 | 1.11% |
| >>> | 2024-07-10 | 31.41 | 31.58 | 31.36 | 31.57 | 2724500.0 | 0.57% |
| >>> | 2024-07-09 | 31.55 | 31.58 | 31.36 | 31.39 | 4605082.0 | -0.63% |
| >>> | 2024-07-08 | 31.71 | 31.71 | 31.54 | 31.59 | 2503700.0 | -0.22% |
| >>> | 2024-07-05 | 31.81 | 31.81 | 31.61 | 31.66 | 2974600.0 | -0.06% |
| >>> | 2024-07-03 | 31.46 | 31.68 | 31.44 | 31.68 | 2905400.0 | 0.83% |
| >>> | 2024-07-02 | 31.39 | 31.42 | 31.31 | 31.42 | 2492000.0 | 0.45% |
| >>> | 2024-07-01 | 31.31 | 31.45 | 31.11 | 31.28 | 3777000.0 | -0.86% |
| >>> | 2024-06-28 | 31.65 | 31.72 | 31.49 | 31.55 | 3722200.0 | -0.19% |
| >>> | 2024-06-27 | 31.65 | 31.74 | 31.58 | 31.61 | 2547200.0 | -0.09% |
| >>> | 2024-06-26 | 31.59 | 31.69 | 31.57 | 31.64 | 2260200.0 | -0.03% |
| >>> | 2024-06-25 | 31.69 | 31.69 | 31.57 | 31.65 | 2170800.0 | 0.03% |
| >>> | 2024-06-24 | 31.54 | 31.69 | 31.54 | 31.64 | 3746800.0 | 0.22% |
| >>> | 2024-06-21 | 31.51 | 31.64 | 31.46 | 31.57 | 2643200.0 | 0.16% |
| >>> | 2024-06-20 | 31.49 | 31.55 | 31.46 | 31.52 | 2930900.0 | -0.13% |
| >>> | 2024-06-18 | 31.43 | 31.59 | 31.43 | 31.56 | 3066500.0 | 0.48% |
| >>> | 2024-06-17 | 31.40 | 31.46 | 31.30 | 31.41 | 3456300.0 | -0.16% |
| >>> | 2024-06-14 | 31.55 | 31.60 | 31.44 | 31.46 | 2178900.0 | -0.32% |
| >>> | 2024-06-13 | 31.66 | 31.67 | 31.43 | 31.56 | 2814500.0 | 0.0% |
| >>> | 2024-06-12 | 31.60 | 31.79 | 31.54 | 31.56 | 3475400.0 | 0.57% |
| >>> | 2024-06-11 | 31.55 | 31.55 | 31.35 | 31.38 | 4048300.0 | -0.48% |
| >>> | 2024-06-10 | 31.63 | 31.64 | 31.48 | 31.53 | 2036000.0 | -0.41% |
| >>> | 2024-06-07 | 31.64 | 31.70 | 31.56 | 31.66 | 3186900.0 | -0.35% |
| >>> | 2024-06-06 | 31.71 | 31.78 | 31.68 | 31.77 | 2652100.0 | 0.13% |
| >>> | 2024-06-05 | 31.78 | 31.78 | 31.54 | 31.73 | 3123700.0 | 0.16% |
| >>> | 2024-06-04 | 31.72 | 31.84 | 31.68 | 31.68 | 3077000.0 | -0.19% |
| >>> | 2024-06-03 | 31.67 | 31.76 | 31.62 | 31.74 | 2520600.0 | -0.03% |
| >>> | 2024-05-31 | 31.58 | 31.78 | 31.52 | 31.75 | 3586200.0 | 0.92% |
| >>> | 2024-05-30 | 31.23 | 31.52 | 31.17 | 31.46 | 2686100.0 | 0.87% |
| >>> | 2024-05-29 | 31.34 | 31.38 | 31.17 | 31.19 | 3091400.0 | -0.89% |
| >>> | 2024-05-28 | 31.54 | 31.64 | 31.38 | 31.47 | 3421900.0 | -0.1% |
| >>> | 2024-05-24 | 31.34 | 31.53 | 31.26 | 31.50 | 3434500.0 | 0.77% |
| >>> | 2024-05-23 | 31.59 | 31.63 | 31.20 | 31.26 | 7715300.0 | -0.79% |
| >>> | 2024-05-22 | 31.55 | 31.66 | 31.48 | 31.51 | 3641700.0 | -0.28% |
| >>> | 2024-05-21 | 31.69 | 31.76 | 31.59 | 31.60 | 1962800.0 | -0.19% |
| >>> | 2024-05-20 | 31.64 | 31.70 | 31.59 | 31.66 | 1655900.0 | 0.09% |
| >>> | 2024-05-17 | 31.63 | 31.66 | 31.54 | 31.63 | 2346300.0 | -0.13% |
| >>> | 2024-05-16 | 31.73 | 31.78 | 31.62 | 31.67 | 2878300.0 | -0.28% |
| >>> | 2024-05-15 | 31.67 | 31.76 | 31.61 | 31.76 | 3591500.0 | 0.99% |
| >>> | 2024-05-14 | 31.44 | 31.58 | 31.44 | 31.45 | 2319300.0 | 0.06% |
| >>> | 2024-05-13 | 31.42 | 31.55 | 31.41 | 31.43 | 2931100.0 | 0.1% |
| >>> | 2024-05-10 | 31.38 | 31.43 | 31.25 | 31.40 | 2772100.0 | 0.06% |
| >>> | 2024-05-09 | 31.27 | 31.41 | 31.22 | 31.38 | 2922100.0 | 0.29% |
| >>> | 2024-05-08 | 31.46 | 31.56 | 31.20 | 31.29 | 9568500.0 | -0.82% |
| >>> | 2024-05-07 | 31.81 | 31.82 | 31.54 | 31.55 | 3598800.0 | -0.38% |
| >>> | 2024-05-06 | 31.64 | 31.74 | 31.54 | 31.67 | 4720900.0 | 0.41% |
| >>> | 2024-05-03 | 31.39 | 31.56 | 31.39 | 31.54 | 3369500.0 | 1.12% |
| >>> | 2024-05-02 | 31.15 | 31.33 | 31.05 | 31.19 | 3701400.0 | 0.16% |
| >>> | 2024-05-01 | 30.89 | 31.18 | 30.88 | 31.14 | 4893800.0 | 0.58% |
| >>> | 2024-04-30 | 31.22 | 31.32 | 30.96 | 30.96 | 5002900.0 | -1.15% |
| >>> | 2024-04-29 | 31.20 | 31.38 | 31.19 | 31.32 | 3524300.0 | 0.61% |
| >>> | 2024-04-26 | 31.20 | 31.35 | 31.11 | 31.13 | 2915700.0 | 0.16% |
| >>> | 2024-04-25 | 31.07 | 31.21 | 30.89 | 31.08 | 5445900.0 | -0.83% |
| >>> | 2024-04-24 | 31.29 | 31.40 | 31.21 | 31.34 | 4857000.0 | -0.03% |
| >>> | 2024-04-23 | 31.06 | 31.38 | 31.03 | 31.35 | 3229800.0 | 0.97% |
| >>> | 2024-04-22 | 30.88 | 31.10 | 30.86 | 31.05 | 3776200.0 | 0.49% |
| >>> | 2024-04-19 | 30.74 | 30.94 | 30.73 | 30.90 | 3325000.0 | 0.59% |
| >>> | 2024-04-18 | 30.81 | 30.89 | 30.69 | 30.72 | 5024000.0 | -0.23% |
| >>> | 2024-04-17 | 30.89 | 31.04 | 30.77 | 30.79 | 5581900.0 | 0.46% |
| >>> | 2024-04-16 | 30.60 | 30.85 | 30.56 | 30.65 | 6998100.0 | -0.23% |
| >>> | 2024-04-15 | 31.22 | 31.30 | 30.70 | 30.72 | 12487600.0 | -1.7% |
| >>> | 2024-04-12 | 31.41 | 31.49 | 31.25 | 31.25 | 4782100.0 | -0.7% |
| >>> | 2024-04-11 | 31.57 | 31.61 | 31.28 | 31.47 | 6223800.0 | -0.1% |
| >>> | 2024-04-10 | 31.78 | 31.85 | 31.38 | 31.50 | 10950100.0 | -1.56% |
| >>> | 2024-04-09 | 32.09 | 32.12 | 31.98 | 32.00 | 2857200.0 | 0.0% |
| >>> | 2024-04-08 | 31.99 | 32.09 | 31.99 | 32.00 | 2809800.0 | -0.19% |
| >>> | 2024-04-05 | 32.03 | 32.14 | 31.98 | 32.06 | 3509100.0 | -0.06% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice