US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.27	31.35	31.12	31.19	9,347,072	-0.12(-0.39%)
Jan 28, 2021	31.08	31.34	31.06	31.32	6,495,885	+0.29(+0.93%)
Jan 27, 2021	31.40	31.43	31.00	31.03	11,368,995	-0.44(-1.39%)
Jan 26, 2021	31.60	31.62	31.46	31.46	4,256,315	-0.08(-0.26%)
Jan 25, 2021	31.68	31.69	31.52	31.55	4,245,454	-0.08(-0.26%)
Jan 22, 2021	31.51	31.67	31.50	31.63	4,950,449	+0.06(+0.18%)
Jan 21, 2021	31.68	31.72	31.55	31.57	5,902,631	-0.12(-0.39%)
Jan 20, 2021	31.63	31.71	31.57	31.69	6,036,224	+0.13(+0.42%)
Jan 19, 2021	31.39	31.57	31.39	31.56	5,188,757	+0.19(+0.60%)
Jan 15, 2021	31.44	31.55	31.37	31.37	7,027,657	-0.08(-0.26%)
Jan 14, 2021	31.48	31.54	31.38	31.46	8,222,876	+0.01(+0.03%)
Jan 13, 2021	31.03	31.45	31.03	31.45	9,068,567	+0.45(+1.46%)
Jan 12, 2021	31.08	31.11	30.89	30.99	10,144,491	-0.07(-0.24%)
Jan 11, 2021	31.18	31.25	31.07	31.07	8,076,763	-0.22(-0.71%)
Jan 08, 2021	31.28	31.39	31.25	31.29	8,911,439	+0.00(+0.00%)
Jan 07, 2021	31.35	31.40	31.13	31.29	10,546,974	-0.08(-0.26%)
Jan 06, 2021	31.46	31.51	31.12	31.37	12,121,093	-0.21(-0.65%)
Jan 05, 2021	31.36	31.58	31.35	31.58	7,147,933	+0.15(+0.47%)
Jan 04, 2021	31.78	31.78	31.35	31.43	8,583,439	-0.30(-0.96%)
Dec 31, 2020		31.74	31.74	31.74	4,303,887	+0.14(+0.44%)
Dec 30, 2020	31.51	31.60	31.46	31.60	4,303,887	+0.14(+0.45%)
Dec 29, 2020	31.51	31.54	31.42	31.46	4,108,262	-0.02(-0.05%)
Dec 28, 2020	31.51	31.56	31.46	31.47	4,709,256	-0.02(-0.05%)
Dec 24, 2020	31.40	31.51	31.40	31.49	3,325,256	+0.11(+0.34%)
Dec 23, 2020	31.43	31.46	31.32	31.38	4,252,192	+0.02(+0.05%)
Dec 22, 2020	31.48	31.55	31.27	31.36	13,136,466	-0.10(-0.31%)
Dec 21, 2020	31.35	31.50	31.31	31.46	6,186,483	-0.01(-0.03%)
Dec 18, 2020	31.52	31.54	31.45	31.47	3,917,669	-0.04(-0.13%)
Dec 17, 2020	31.44	31.53	31.42	31.51	5,123,231	+0.10(+0.32%)
Dec 16, 2020	31.37	31.43	31.34	31.41	4,874,921	+0.04(+0.13%)
Dec 15, 2020	31.26	31.37	31.22	31.37	4,410,477	+0.16(+0.50%)
Dec 14, 2020	31.22	31.29	31.19	31.22	3,568,134	+0.04(+0.13%)
Dec 11, 2020	31.13	31.20	31.06	31.17	3,708,614	+0.02(+0.05%)
Dec 10, 2020	31.20	31.25	31.08	31.16	5,478,186	-0.07(-0.21%)
Dec 09, 2020	31.26	31.26	31.17	31.22	4,546,272	-0.03(-0.11%)
Dec 08, 2020	31.17	31.26	31.15	31.26	3,696,544	+0.05(+0.16%)
Dec 07, 2020	31.12	31.21	31.08	31.21	5,519,827	+0.07(+0.24%)
Dec 04, 2020	31.10	31.16	31.10	31.13	3,273,493	+0.03(+0.11%)
Dec 03, 2020	31.05	31.13	31.03	31.10	4,396,661	+0.08(+0.27%)
Dec 02, 2020	30.85	31.05	30.85	31.02	5,871,424	+0.03(+0.11%)
Dec 01, 2020	31.03	31.03	30.94	30.99	5,531,114	+0.06(+0.21%)
Nov 30, 2020	30.98	30.99	30.81	30.92	9,387,699	-0.07(-0.24%)
Nov 27, 2020	30.99	31.01	30.93	30.99	2,396,126	+0.06(+0.19%)
Nov 25, 2020	30.98	30.99	30.91	30.94	3,783,139	-0.02(-0.05%)
Nov 24, 2020	30.96	31.07	30.94	30.95	5,998,595	+0.07(+0.24%)
Nov 23, 2020	30.86	30.94	30.83	30.88	3,913,281	+0.10(+0.32%)
Nov 20, 2020	30.82	30.86	30.74	30.78	3,939,081	-0.03(-0.11%)
Nov 19, 2020	30.77	30.84	30.71	30.81	4,624,761	+0.05(+0.16%)
Nov 18, 2020	30.85	30.98	30.75	30.77	4,660,294	-0.11(-0.37%)
Nov 17, 2020	30.86	30.96	30.78	30.88	5,548,077	-0.03(-0.11%)
Nov 16, 2020	30.70	30.93	30.63	30.91	10,808,624	+0.35(+1.15%)
Nov 13, 2020	30.51	30.64	30.49	30.56	4,218,510	+0.11(+0.35%)
Nov 12, 2020	30.53	30.58	30.41	30.45	4,031,848	-0.10(-0.32%)
Nov 11, 2020	30.58	30.62	30.49	30.55	3,953,509	+0.08(+0.27%)
Nov 10, 2020	30.54	30.57	30.40	30.47	6,121,262	-0.07(-0.24%)
Nov 09, 2020	30.36	30.63	30.33	30.54	16,908,432	+0.48(+1.58%)
Nov 06, 2020	30.22	30.24	30.06	30.07	7,611,426	-0.12(-0.41%)
Nov 05, 2020	30.26	30.35	30.15	30.19	5,141,225	+0.09(+0.30%)
Nov 04, 2020	30.06	30.18	29.97	30.10	8,694,754	+0.20(+0.69%)
Nov 03, 2020	29.82	29.97	29.77	29.90	5,582,338	+0.16(+0.52%)