US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	29.12	29.26	29.02	29.22	5,824,081	+0.13(+0.46%)
Nov 29, 2023	28.95	29.11	28.94	29.08	4,399,124	+0.22(+0.78%)
Nov 28, 2023	28.76	28.92	28.72	28.86	4,607,087	+0.10(+0.33%)
Nov 27, 2023	28.60	28.79	28.60	28.76	3,769,186	+0.20(+0.68%)
Nov 24, 2023	28.50	28.62	28.47	28.57	1,555,416	+0.04(+0.13%)
Nov 22, 2023	28.74	28.75	28.42	28.53	6,277,361	-0.15(-0.52%)
Nov 21, 2023	28.73	28.78	28.62	28.68	3,148,243	-0.10(-0.33%)
Nov 20, 2023	28.73	28.80	28.73	28.77	3,582,152	+0.04(+0.15%)
Nov 17, 2023	28.82	28.86	28.72	28.73	3,705,241	+0.02(+0.08%)
Nov 16, 2023	28.69	28.77	28.63	28.71	3,567,667	+0.05(+0.18%)
Nov 15, 2023	28.63	28.73	28.56	28.65	5,200,762	-0.00(-0.02%)
Nov 14, 2023	28.66	28.87	28.59	28.66	5,941,781	+0.37(+1.31%)
Nov 13, 2023	28.09	28.32	28.01	28.29	3,964,972	+0.15(+0.52%)
Nov 10, 2023	28.15	28.21	28.07	28.14	3,938,042	+0.08(+0.27%)
Nov 09, 2023	28.34	28.37	28.02	28.06	5,778,312	-0.30(-1.04%)
Nov 08, 2023	28.40	28.47	28.30	28.36	4,541,754	+0.02(+0.07%)
Nov 07, 2023	28.51	28.51	28.30	28.34	3,947,818	-0.08(-0.27%)
Nov 06, 2023	28.56	28.56	28.38	28.42	7,278,992	-0.16(-0.57%)
Nov 03, 2023	28.36	28.62	28.35	28.58	8,286,542	+0.45(+1.59%)
Nov 02, 2023	27.83	28.20	27.78	28.13	9,101,169	+0.57(+2.06%)
Nov 01, 2023	27.21	27.58	27.16	27.56	6,215,679	+0.49(+1.82%)
Oct 31, 2023	27.04	27.13	26.99	27.07	4,238,487	+0.11(+0.42%)
Oct 30, 2023	27.00	27.04	26.88	26.95	3,118,796	+0.03(+0.11%)
Oct 27, 2023	27.06	27.14	26.88	26.93	3,182,465	-0.14(-0.52%)
Oct 26, 2023	27.07	27.21	27.05	27.07	3,779,464	+0.02(+0.07%)
Oct 25, 2023	27.19	27.22	27.01	27.05	4,941,838	-0.25(-0.90%)
Oct 24, 2023	27.09	27.35	27.05	27.30	6,497,784	+0.25(+0.91%)
Oct 23, 2023	26.91	27.06	26.82	27.05	7,888,274	+0.05(+0.18%)
Oct 20, 2023	26.89	27.04	26.66	27.00	6,121,813	+0.16(+0.60%)
Oct 19, 2023	27.09	27.21	26.79	26.84	8,337,978	-0.28(-1.05%)
Oct 18, 2023	27.14	27.20	26.99	27.13	6,798,627	-0.10(-0.38%)
Oct 17, 2023	27.24	27.36	27.14	27.23	5,592,615	-0.18(-0.66%)
Oct 16, 2023	27.43	27.47	27.22	27.41	5,701,653	+0.02(+0.07%)
Oct 13, 2023	27.61	27.70	27.32	27.39	4,308,955	-0.09(-0.34%)
Oct 12, 2023	27.71	27.75	27.45	27.49	4,400,406	-0.27(-0.97%)
Oct 11, 2023	27.81	27.85	27.64	27.76	4,705,146	+0.13(+0.46%)
Oct 10, 2023	27.47	27.73	27.43	27.63	4,163,852	+0.11(+0.41%)
Oct 09, 2023	27.43	27.58	27.29	27.51	2,895,841	+0.17(+0.61%)
Oct 06, 2023	27.26	27.46	27.12	27.35	4,059,154	-0.09(-0.35%)
Oct 05, 2023	27.50	27.54	27.39	27.44	3,921,885	-0.02(-0.09%)
Oct 04, 2023	27.68	27.72	27.42	27.47	6,429,182	-0.05(-0.17%)
Oct 03, 2023	27.93	27.94	27.39	27.51	8,515,783	-0.54(-1.91%)
Oct 02, 2023	28.32	28.38	28.03	28.05	4,823,610	-0.35(-1.25%)
Sep 29, 2023	28.50	28.60	28.39	28.40	5,526,605	+0.00(+0.00%)
Sep 28, 2023	28.19	28.42	28.14	28.40	6,214,302	+0.09(+0.32%)
Sep 27, 2023	28.37	28.40	28.12	28.31	5,517,336	+0.01(+0.05%)
Sep 26, 2023	28.47	28.50	28.24	28.30	3,910,002	-0.18(-0.64%)
Sep 25, 2023	28.43	28.52	28.45	28.48	3,445,001	-0.08(-0.28%)
Sep 22, 2023	28.56	28.62	28.47	28.56	2,874,930	+0.10(+0.36%)
Sep 21, 2023	28.66	28.66	28.40	28.46	6,377,222	-0.39(-1.34%)
Sep 20, 2023	28.91	29.00	28.84	28.85	2,784,450	-0.01(-0.03%)
Sep 19, 2023	28.81	28.89	28.78	28.86	3,065,845	+0.01(+0.03%)
Sep 18, 2023	28.74	28.86	28.69	28.85	2,977,913	+0.10(+0.36%)
Sep 15, 2023	28.74	28.79	28.69	28.74	3,059,387	-0.02(-0.07%)
Sep 14, 2023	28.73	28.80	28.69	28.76	2,351,110	+0.10(+0.36%)
Sep 13, 2023	28.60	28.68	28.55	28.66	1,922,520	+0.08(+0.26%)
Sep 12, 2023	28.57	28.65	28.54	28.58	1,657,285	-0.03(-0.10%)
Sep 11, 2023	28.71	28.72	28.59	28.61	2,189,688	-0.07(-0.25%)
Sep 08, 2023	28.63	28.72	28.61	28.68	1,885,115	+0.12(+0.41%)
Sep 07, 2023	28.50	28.67	28.49	28.56	1,911,574	-0.02(-0.08%)
Sep 06, 2023	28.70	28.72	28.54	28.59	2,302,918	-0.08(-0.28%)
Sep 05, 2023	28.80	28.83	28.64	28.67	2,417,151	-0.21(-0.73%)