US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.20	31.53	31.20	31.49	5,531,146	+0.11(+0.36%)
Feb 25, 2022	31.07	31.45	31.07	31.38	5,871,266	+0.36(+1.17%)
Feb 24, 2022	30.49	31.05	30.45	31.01	9,664,229	+0.17(+0.56%)
Feb 23, 2022	31.04	31.09	30.82	30.84	4,949,186	-0.16(-0.53%)
Feb 22, 2022	31.12	31.16	30.88	31.00	6,696,215	-0.16(-0.53%)
Feb 18, 2022				31.17	0	+0.07(+0.22%)
Feb 17, 2022	31.22	31.39	31.07	31.10	6,864,694	-0.19(-0.61%)
Feb 16, 2022	31.10	31.35	30.97	31.29	7,941,833	+0.22(+0.72%)
Feb 15, 2022	30.91	31.12	30.88	31.06	6,632,485	+0.22(+0.70%)
Feb 14, 2022	31.04	31.08	30.74	30.85	7,483,874	-0.22(-0.70%)
Feb 11, 2022	31.44	31.52	31.01	31.06	9,160,127	-0.32(-1.02%)
Feb 10, 2022	31.55	31.71	31.35	31.39	11,888,541	-0.43(-1.36%)
Feb 09, 2022	31.82	31.89	31.75	31.82	8,504,031	+0.16(+0.52%)
Feb 08, 2022	31.65	31.81	31.61	31.65	10,587,441	-0.10(-0.33%)
Feb 07, 2022	31.81	31.96	31.76	31.76	6,396,591	-0.04(-0.14%)
Feb 04, 2022	31.96	31.97	31.77	31.80	10,137,211	-0.26(-0.81%)
Feb 03, 2022	32.15			32.06	9,660,603	-0.23(-0.72%)
Feb 02, 2022	32.55	32.60	32.28	32.29	10,054,975	-0.20(-0.61%)
Feb 01, 2022	32.55	32.61	32.35	32.49	6,072,776	+0.02(+0.06%)
Jan 31, 2022	31.95	32.48		32.47	6,533,947	+0.52(+1.62%)
Jan 28, 2022	31.79	32.02	31.60	31.96	13,601,065	+0.10(+0.32%)
Jan 27, 2022	32.32	32.51	31.84	31.85	14,021,954	-0.40(-1.23%)
Jan 26, 2022	32.65	32.71	32.23	32.25	12,041,079	-0.28(-0.85%)
Jan 25, 2022	32.63	32.66	32.45	32.52	8,448,490	-0.27(-0.82%)
Jan 24, 2022	32.63	32.80	32.36	32.79	10,992,975	-0.03(-0.11%)
Jan 21, 2022	32.89	32.96	32.77	32.83	5,302,111	-0.09(-0.26%)
Jan 20, 2022	33.12	33.24	32.90	32.91	5,833,145	-0.12(-0.37%)
Jan 19, 2022	33.11	33.18	33.02	33.03	5,736,864	-0.02(-0.05%)
Jan 18, 2022	33.18	33.20	33.01	33.05	7,172,902	-0.26(-0.78%)
Jan 14, 2022				33.31	0	-0.20(-0.59%)
Jan 13, 2022	33.55	33.61	33.49	33.51	5,339,200	-0.03(-0.08%)
Jan 12, 2022	33.54	33.55	33.44	33.53	3,585,726	+0.06(+0.18%)
Jan 11, 2022	33.29	33.49	33.23	33.47	5,596,128	+0.17(+0.52%)
Jan 10, 2022	33.24	33.31	33.14	33.30	8,091,528	-0.02(-0.05%)
Jan 07, 2022	33.42	33.46	33.22	33.32	10,752,990	-0.14(-0.41%)
Jan 06, 2022	33.28	33.50	33.12	33.46	11,697,255	+0.18(+0.54%)
Jan 05, 2022	33.60	33.72	33.25	33.28	10,801,722	-0.31(-0.92%)
Jan 04, 2022	33.76	33.78	33.56	33.59	8,335,929	-0.17(-0.51%)
Jan 03, 2022	33.98	33.98	33.76	33.76	6,765,006	-0.25(-0.74%)
Dec 31, 2021	33.91	34.01	33.90	34.01	4,426,363	+0.09(+0.25%)
Dec 30, 2021	33.80	33.95	33.78	33.92	3,810,350	+0.14(+0.41%)
Dec 29, 2021	33.65	33.79	33.65	33.78	4,184,322	+0.08(+0.25%)
Dec 28, 2021	33.65	33.72	33.65	33.70	3,771,880	+0.01(+0.02%)
Dec 27, 2021	33.65	33.72	33.65	33.70	5,305,175	+0.06(+0.17%)
Dec 23, 2021	33.69	33.72	33.62	33.64	4,292,981	-0.03(-0.08%)
Dec 22, 2021	33.49	33.69	33.46	33.66	3,679,287	+0.17(+0.52%)
Dec 21, 2021	33.29	33.51	33.29	33.49	5,341,682	+0.26(+0.78%)
Dec 20, 2021	33.30	33.38	33.23	33.23	5,628,351	-0.19(-0.57%)
Dec 17, 2021	33.46	33.53	33.38	33.42	5,141,580	-0.08(-0.23%)
Dec 16, 2021	33.41	33.51	33.33	33.50	8,930,388	+0.21(+0.64%)
Dec 15, 2021	33.07	33.32	33.06	33.29	8,160,190	+0.18(+0.55%)
Dec 14, 2021	33.17	33.25	33.08	33.11	6,505,796	-0.18(-0.54%)
Dec 13, 2021	33.26	33.30	33.22	33.29	4,640,655	+0.03(+0.08%)
Dec 10, 2021	33.32	33.37	33.22	33.26	4,728,580	+0.03(+0.10%)
Dec 09, 2021	33.33	33.37	33.20	33.23	5,779,380	-0.17(-0.51%)
Dec 08, 2021	33.36	33.40	33.24	33.40	6,640,552	+0.04(+0.12%)
Dec 07, 2021	33.18	33.45	33.18	33.36	6,110,223	+0.25(+0.74%)
Dec 06, 2021	32.93	33.18	32.93	33.12	3,816,660	+0.20(+0.60%)
Dec 03, 2021	33.11	33.17	32.87	32.92	5,279,011	-0.19(-0.57%)
Dec 02, 2021	32.98	33.14	32.91	33.11	3,527,718	+0.16(+0.50%)