US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	31.06	31.16	30.80	30.80	5,029,385	-0.36(-1.15%)
Apr 29, 2024	31.04	31.22	31.03	31.16	3,542,516	+0.19(+0.61%)
Apr 26, 2024	31.04	31.19	30.95	30.97	2,930,849	+0.05(+0.16%)
Apr 25, 2024	30.91	31.05	30.73	30.92	5,475,127	-0.26(-0.83%)
Apr 24, 2024	31.13	31.24	31.05	31.18	4,882,143	-0.01(-0.03%)
Apr 23, 2024	30.90	31.22	30.87	31.19	3,246,521	+0.30(+0.97%)
Apr 22, 2024	30.72	30.94	30.70	30.89	3,795,781	+0.15(+0.49%)
Apr 19, 2024	30.58	30.78	30.57	30.74	3,346,734	+0.18(+0.59%)
Apr 18, 2024	30.65	30.73	30.53	30.56	5,050,077	-0.07(-0.23%)
Apr 17, 2024	30.73	30.88	30.61	30.63	5,610,876	+0.14(+0.46%)
Apr 16, 2024	30.44	30.69	30.40	30.49	7,034,467	-0.06(-0.21%)
Apr 15, 2024	31.06	31.14	30.54	30.56	12,551,581	-0.53(-1.71%)
Apr 12, 2024	31.25	31.33	31.09	31.09	4,807,137	-0.22(-0.70%)
Apr 11, 2024	31.41	31.44	31.12	31.31	6,256,094	-0.03(-0.10%)
Apr 10, 2024	31.62	31.68	31.22	31.34	11,006,833	-0.50(-1.56%)
Apr 09, 2024	31.92	31.95	31.82	31.84	2,872,188	+0.00(+0.00%)
Apr 08, 2024	31.82	31.92	31.82	31.84	2,824,562	-0.06(-0.19%)
Apr 05, 2024	31.86	31.97	31.81	31.89	3,527,452	-0.02(-0.06%)
Apr 04, 2024	31.92	32.03	31.84	31.91	6,945,815	+0.08(+0.25%)
Apr 03, 2024	31.65	31.84	31.60	31.84	5,328,461	+0.10(+0.31%)
Apr 02, 2024	31.79	31.82	31.61	31.74	5,166,510	-0.23(-0.73%)
Apr 01, 2024	31.96	32.05	31.74	31.97	12,448,669	+0.06(+0.19%)
Mar 28, 2024	32.15	32.02	31.88	31.91	5,428,160	-0.18(-0.56%)
Mar 27, 2024	31.98	32.14	31.90	32.09	3,939,470	+0.16(+0.50%)
Mar 26, 2024	31.95	32.05	31.90	31.93	3,337,939	-0.02(-0.06%)
Mar 25, 2024	32.22	32.22	31.92	31.95	3,547,105	-0.15(-0.46%)
Mar 22, 2024	32.29	32.33	32.10	32.10	3,346,967	-0.12(-0.37%)
Mar 21, 2024	32.26	32.31	32.17	32.22	6,313,019	+0.09(+0.28%)
Mar 20, 2024	32.01	32.13	31.90	32.13	4,515,632	+0.16(+0.50%)
Mar 19, 2024	31.85	31.98	31.79	31.97	4,900,090	+0.15(+0.47%)
Mar 18, 2024	31.81	31.85	31.70	31.82	4,362,678	+0.04(+0.12%)
Mar 15, 2024	31.70	31.78	31.64	31.78	4,699,217	+0.07(+0.22%)
Mar 14, 2024	31.91	31.94	31.71	31.71	5,264,738	-0.26(-0.81%)
Mar 13, 2024	31.89	32.03	31.88	31.97	5,128,272	+0.04(+0.12%)
Mar 12, 2024	31.84	31.93	31.77	31.93	4,750,867	+0.08(+0.25%)
Mar 11, 2024	31.94	31.97	31.85	31.85	2,482,639	-0.06(-0.19%)
Mar 08, 2024	31.89	31.97	31.89	31.91	3,363,265	+0.03(+0.11%)
Mar 07, 2024	31.90	31.90	31.80	31.87	5,068,433	+0.15(+0.47%)
Mar 06, 2024	31.69	31.81	31.65	31.73	5,334,957	+0.08(+0.27%)
Mar 05, 2024	31.53	31.64	31.47	31.64	4,301,818	+0.13(+0.42%)
Mar 04, 2024	31.55	31.65	31.50	31.51	4,251,081	-0.11(-0.34%)