US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	28.09	28.22	27.94	28.10	6,373,142	-0.03(-0.09%)
Sep 29, 2022	28.18	28.23	27.83	28.13	5,514,071	-0.21(-0.75%)
Sep 28, 2022	28.02	28.37	27.98	28.34	5,776,528	+0.38(+1.36%)
Sep 27, 2022	27.94	28.04	27.83	27.96	6,732,395	+0.10(+0.35%)
Sep 26, 2022	27.95	28.14	27.80	27.86	4,023,007	-0.20(-0.73%)
Sep 23, 2022	28.27	28.33	27.96	28.07	5,710,738	-0.36(-1.28%)
Sep 22, 2022	28.63	28.71	28.42	28.43	4,677,567	-0.35(-1.20%)
Sep 21, 2022	28.86	29.00	28.76	28.78	4,248,702	+0.06(+0.22%)
Sep 20, 2022	28.89	28.90	28.71	28.72	3,699,429	-0.29(-1.01%)
Sep 19, 2022	28.81	29.10	28.80	29.01	3,649,429	+0.03(+0.09%)
Sep 16, 2022	28.90	29.09	28.81	28.98	4,172,572	-0.11(-0.37%)
Sep 15, 2022	29.23	29.37	29.09	29.09	5,820,155	-0.20(-0.70%)
Sep 14, 2022	29.20	29.42	29.16	29.29	3,437,981	+0.09(+0.30%)
Sep 13, 2022	29.27	29.38	29.20	29.20	3,716,702	-0.43(-1.44%)
Sep 12, 2022	29.50	29.71	29.50	29.63	2,876,511	+0.22(+0.75%)
Sep 09, 2022	29.24	29.51	29.17	29.41	4,035,180	+0.28(+0.94%)
Sep 08, 2022	29.12	29.36	29.09	29.13	3,647,940	-0.13(-0.45%)
Sep 07, 2022	28.96	29.28	28.96	29.27	4,334,221	+0.29(+1.01%)
Sep 06, 2022	29.24	29.26	28.94	28.97	3,697,285	-0.29(-1.00%)
Sep 02, 2022	29.27	29.40	29.13	29.27	3,181,880	+0.12(+0.43%)
Sep 01, 2022	29.23	29.27	28.95	29.14	5,771,797	-0.27(-0.90%)
Aug 31, 2022	29.59	29.67	29.27	29.41	4,061,885	-0.11(-0.36%)
Aug 30, 2022	29.71	29.78	29.47	29.51	4,513,586	-0.14(-0.48%)
Aug 29, 2022	29.58	29.79	29.54	29.66	3,562,341	-0.09(-0.30%)
Aug 26, 2022	30.06	30.18	29.74	29.74	3,611,803	-0.32(-1.06%)
Aug 25, 2022	29.84	30.15	29.74	30.06	4,304,612	+0.37(+1.25%)
Aug 24, 2022	29.58	29.93	29.50	29.69	5,528,814	+0.10(+0.33%)
Aug 23, 2022	30.01	30.15	29.25	29.59	9,208,933	-0.45(-1.50%)
Aug 22, 2022	30.22	30.24	29.96	30.04	6,313,690	-0.34(-1.13%)
Aug 19, 2022	30.51	30.51	30.33	30.39	3,258,322	-0.30(-0.98%)
Aug 18, 2022	30.57	30.70	30.52	30.69	4,125,783	+0.10(+0.32%)
Aug 17, 2022	30.91	30.93	30.55	30.59	6,493,294	-0.48(-1.54%)
Aug 16, 2022	31.08	31.10	30.94	31.07	4,737,921	-0.05(-0.17%)
Aug 15, 2022	30.95	31.15	30.95	31.12	3,012,801	+0.09(+0.28%)
Aug 12, 2022	30.94	31.06	30.82	31.03	3,928,620	+0.14(+0.46%)
Aug 11, 2022	31.06	31.08	30.83	30.89	6,153,921	-0.06(-0.20%)
Aug 10, 2022	30.88	31.02	30.85	30.95	4,021,669	+0.30(+0.98%)
Aug 09, 2022	30.93	30.96	30.54	30.65	4,544,037	-0.33(-1.05%)
Aug 08, 2022	31.00	31.08	30.87	30.98	3,585,870	+0.08(+0.26%)
Aug 05, 2022	31.07	31.09	30.83	30.90	3,604,998	-0.33(-1.05%)
Aug 04, 2022	31.22	31.27	31.06	31.23	4,070,720	+0.00(+0.00%)
Aug 03, 2022	30.97	31.23	30.95	31.23	4,542,396	+0.29(+0.94%)
Aug 02, 2022	30.57	31.03	30.49	30.94	6,175,062	+0.25(+0.81%)
Aug 01, 2022	30.58	30.71	30.48	30.69	3,841,861	+0.12(+0.39%)
Jul 29, 2022	30.24	30.58	30.21	30.57	4,937,311	+0.37(+1.22%)
Jul 28, 2022	30.04	30.20	29.93	30.20	3,116,284	+0.17(+0.56%)
Jul 27, 2022	29.85	30.03	29.76	30.03	3,344,016	+0.24(+0.80%)
Jul 26, 2022	29.78	29.87	29.75	29.80	2,604,979	-0.05(-0.18%)
Jul 25, 2022	29.80	29.86	29.74	29.85	2,315,570	+0.00(+0.00%)
Jul 22, 2022	29.75	29.92	29.74	29.85	2,951,125	+0.17(+0.56%)
Jul 21, 2022	29.51	29.71	29.51	29.68	2,290,062	+0.11(+0.36%)
Jul 20, 2022	29.47	29.62	29.43	29.58	4,150,096	+0.16(+0.54%)
Jul 19, 2022	29.28	29.47	29.28	29.42	2,450,760	+0.19(+0.66%)
Jul 18, 2022	29.37	29.41	29.20	29.23	2,329,471	-0.05(-0.18%)
Jul 15, 2022	29.11	29.32	29.11	29.28	3,847,508	+0.25(+0.85%)
Jul 14, 2022	28.96	29.08	28.86	29.03	3,226,694	-0.14(-0.48%)
Jul 13, 2022	28.86	29.18	28.86	29.17	2,641,040	+0.03(+0.09%)
Jul 12, 2022	29.21	29.37	29.14	29.15	3,048,232	-0.04(-0.12%)
Jul 11, 2022	29.20	29.26	29.14	29.18	2,084,566	-0.10(-0.33%)
Jul 08, 2022	29.16	29.28	29.07	29.28	3,730,874	+0.11(+0.36%)
Jul 07, 2022	28.85	29.20	28.85	29.17	3,023,756	+0.40(+1.38%)
Jul 06, 2022	29.06	29.10	28.78	28.78	4,201,583	-0.18(-0.61%)
Jul 05, 2022	29.00	29.02	28.78	28.95	3,130,706	-0.08(-0.27%)