US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.12	31.44	31.11	31.40	5,546,495	+0.11(+0.36%)
Feb 25, 2022	30.99	31.36	30.99	31.29	5,887,558	+0.36(+1.17%)
Feb 24, 2022	30.40	30.96	30.37	30.93	9,691,047	+0.17(+0.56%)
Feb 23, 2022	30.95	31.00	30.74	30.75	4,962,920	-0.16(-0.53%)
Feb 22, 2022	31.03	31.07	30.80	30.92	6,714,796	-0.16(-0.53%)
Feb 18, 2022				31.08	0	+0.07(+0.22%)
Feb 17, 2022	31.13	31.31	30.99	31.01	6,883,743	-0.19(-0.61%)
Feb 16, 2022	31.01	31.26	30.88	31.20	7,963,871	+0.22(+0.72%)
Feb 15, 2022	30.82	31.03	30.79	30.98	6,650,890	+0.22(+0.70%)
Feb 14, 2022	30.95	31.00	30.66	30.76	7,504,642	-0.22(-0.70%)
Feb 11, 2022	31.35	31.43	30.93	30.98	9,185,546	-0.32(-1.02%)
Feb 10, 2022	31.46	31.62	31.26	31.30	11,921,531	-0.43(-1.36%)
Feb 09, 2022	31.73	31.80	31.67	31.73	8,527,629	+0.16(+0.52%)
Feb 08, 2022	31.57	31.72	31.52	31.57	10,616,821	-0.10(-0.33%)
Feb 07, 2022	31.72	31.87	31.67	31.67	6,414,341	-0.04(-0.14%)
Feb 04, 2022	31.88	31.88	31.69	31.71	10,165,341	-0.26(-0.81%)
Feb 03, 2022	32.07			31.97	9,687,411	-0.23(-0.72%)
Feb 02, 2022	32.46	32.51	32.20	32.20	10,082,877	-0.20(-0.61%)
Feb 01, 2022	32.46	32.52	32.26	32.40	6,089,628	+0.02(+0.06%)
Jan 31, 2022	31.86	32.39		32.38	6,552,037	+0.52(+1.62%)
Jan 28, 2022	31.70	31.93	31.51	31.87	13,638,722	+0.10(+0.33%)
Jan 27, 2022	32.23	32.42	31.76	31.76	14,060,776	-0.40(-1.23%)
Jan 26, 2022	32.56	32.62	32.14	32.16	12,074,417	-0.28(-0.85%)
Jan 25, 2022	32.54	32.57	32.36	32.44	8,471,881	-0.27(-0.82%)
Jan 24, 2022	32.54	32.71	32.27	32.70	11,023,411	-0.03(-0.11%)
Jan 21, 2022	32.80	32.87	32.68	32.74	5,316,791	-0.09(-0.26%)
Jan 20, 2022	33.03	33.15	32.81	32.82	5,849,295	-0.12(-0.37%)
Jan 19, 2022	33.02	33.09	32.93	32.94	5,752,748	-0.02(-0.05%)
Jan 18, 2022	33.09	33.11	32.92	32.96	7,192,761	-0.26(-0.78%)
Jan 14, 2022				33.22	0	-0.20(-0.59%)
Jan 13, 2022	33.46	33.52	33.40	33.42	5,353,983	-0.03(-0.08%)
Jan 12, 2022	33.45	33.46	33.35	33.44	3,595,653	+0.06(+0.18%)
Jan 11, 2022	33.20	33.40	33.14	33.38	5,611,622	+0.17(+0.52%)
Jan 10, 2022	33.15	33.22	33.05	33.21	8,113,931	-0.02(-0.05%)
Jan 07, 2022	33.33	33.36	33.13	33.23	10,782,761	-0.14(-0.41%)
Jan 06, 2022	33.18	33.41	33.03	33.36	11,729,641	+0.18(+0.54%)
Jan 05, 2022	33.51	33.62	33.16	33.18	10,831,628	-0.31(-0.92%)
Jan 04, 2022	33.66	33.69	33.47	33.49	8,359,009	-0.17(-0.51%)
Jan 03, 2022	33.89	33.89	33.66	33.66	6,783,736	-0.25(-0.74%)
Dec 31, 2021	33.82	33.91	33.80	33.91	4,438,618	+0.09(+0.25%)
Dec 30, 2021	33.71	33.85	33.68	33.83	3,820,899	+0.14(+0.41%)
Dec 29, 2021	33.56	33.70	33.56	33.69	4,195,907	+0.08(+0.25%)
Dec 28, 2021	33.55	33.63	33.55	33.61	3,782,323	+0.01(+0.02%)
Dec 27, 2021	33.56	33.63	33.55	33.60	5,319,863	+0.06(+0.17%)
Dec 23, 2021	33.60	33.63	33.53	33.54	4,304,867	-0.03(-0.08%)
Dec 22, 2021	33.40	33.60	33.36	33.57	3,689,474	+0.17(+0.51%)
Dec 21, 2021	33.20	33.42	33.20	33.40	5,356,472	+0.26(+0.78%)
Dec 20, 2021	33.21	33.29	33.14	33.14	5,643,934	-0.19(-0.57%)
Dec 17, 2021	33.36	33.44	33.29	33.33	5,155,816	-0.08(-0.23%)
Dec 16, 2021	33.32	33.42	33.23	33.41	8,955,114	+0.21(+0.64%)
Dec 15, 2021	32.98	33.23	32.96	33.20	8,182,774	+0.18(+0.55%)
Dec 14, 2021	33.08	33.16	32.99	33.02	6,523,802	-0.18(-0.54%)
Dec 13, 2021	33.17	33.21	33.13	33.20	4,653,498	+0.03(+0.08%)
Dec 10, 2021	33.23	33.28	33.13	33.17	4,741,666	+0.03(+0.10%)
Dec 09, 2021	33.24	33.28	33.11	33.14	5,795,375	-0.17(-0.51%)
Dec 08, 2021	33.26	33.31	33.14	33.31	6,658,930	+0.04(+0.12%)
Dec 07, 2021	33.08	33.36	33.08	33.27	6,127,134	+0.24(+0.74%)
Dec 06, 2021	32.84	33.08	32.84	33.02	3,827,223	+0.20(+0.60%)
Dec 03, 2021	33.02	33.08	32.78	32.83	5,293,621	-0.19(-0.57%)
Dec 02, 2021	32.89	33.05	32.82	33.02	3,537,481	+0.16(+0.50%)