US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.03	33.08	32.82	32.91	7,588,159	-0.15(-0.44%)
Nov 29, 2021	33.01	33.11	33.00	33.06	3,754,904	+0.18(+0.55%)
Nov 26, 2021	32.92	33.00	32.79	32.88	5,561,353	-0.25(-0.75%)
Nov 24, 2021	32.97	33.15	32.95	33.13	5,432,799	+0.10(+0.31%)
Nov 23, 2021	33.07	33.08	32.97	33.03	4,911,444	-0.04(-0.13%)
Nov 22, 2021	33.30	33.33	33.07	33.07	7,356,132	-0.23(-0.69%)
Nov 19, 2021	33.30	33.31	33.21	33.30	3,355,885	+0.08(+0.23%)
Nov 18, 2021	33.29	33.26	33.20	33.22	4,784,329	-0.02(-0.05%)
Nov 17, 2021	33.27	33.27	33.17	33.24	4,598,598	-0.00(-0.00%)
Nov 16, 2021	33.27	33.36	33.22	33.24	6,138,567	-0.05(-0.15%)
Nov 15, 2021	33.38	33.38	33.21	33.29	5,090,164	-0.02(-0.05%)
Nov 12, 2021	33.39	33.39	33.29	33.31	5,190,156	-0.02(-0.05%)
Nov 11, 2021	33.38	33.42	33.30	33.33	4,290,832	+0.00(+0.00%)
Nov 10, 2021	33.62		33.33	33.33	9,207,864	-0.32(-0.94%)
Nov 09, 2021	33.72	33.73	33.63	33.64	2,772,369	-0.05(-0.15%)
Nov 08, 2021	33.76	33.79	33.69	33.69	3,568,019	-0.08(-0.23%)
Nov 05, 2021	33.76	33.78	33.69	33.77	6,527,705	+0.01(+0.03%)
Nov 04, 2021	33.69	33.81	33.68	33.76	8,410,122	+0.11(+0.33%)
Nov 03, 2021	33.72	33.74	33.65	33.65	6,913,466	-0.06(-0.18%)
Nov 02, 2021	33.69	33.71	33.63	33.71	7,322,328	+0.03(+0.10%)
Nov 01, 2021	33.59	33.70	33.59	33.68	5,652,148	+0.06(+0.17%)
Oct 29, 2021	33.46	33.66	33.45	33.62	3,617,056	+0.12(+0.36%)
Oct 28, 2021	33.48			33.50	2,736,805	+0.01(+0.03%)
Oct 27, 2021	33.55	33.57	33.41	33.49	6,875,175	-0.01(-0.03%)
Oct 26, 2021	33.51			33.50	3,065,160	+0.03(+0.08%)
Oct 25, 2021	33.38	33.49	33.36	33.47	2,671,604	+0.12(+0.36%)
Oct 22, 2021	33.47	33.48	33.34	33.36	10,402,075	-0.07(-0.20%)
Oct 21, 2021	33.48	33.48	33.38	33.42	3,145,328	-0.03(-0.08%)
Oct 20, 2021	33.29	33.47	33.29	33.45	6,106,488	+0.18(+0.53%)
Oct 19, 2021	33.29	33.40	33.25	33.27	4,612,993	-0.03(-0.09%)
Oct 18, 2021	33.22	33.31	33.17	33.30	4,726,029	+0.03(+0.10%)
Oct 15, 2021	33.36	33.42	33.25	33.27	6,754,930	-0.11(-0.33%)
Oct 14, 2021	33.24	33.44	33.23	33.38	7,459,256	+0.24(+0.72%)
Oct 13, 2021	32.92	33.17	32.92	33.14	5,749,193	+0.19(+0.57%)
Oct 12, 2021	32.87	33.01	32.84	32.95	3,972,100	+0.12(+0.36%)
Oct 11, 2021	32.83	32.91	32.82	32.83	2,756,098	-0.03(-0.10%)
Oct 08, 2021	32.92	32.95	32.78	32.87	4,648,473	+0.00(+0.00%)
Oct 07, 2021	32.83	32.96	32.83	32.87	5,990,875	+0.01(+0.03%)
Oct 06, 2021	32.67	32.90	32.62	32.86	7,716,600	+0.10(+0.31%)
Oct 05, 2021	32.82	32.85	32.72	32.76	6,437,400	-0.01(-0.03%)
Oct 04, 2021	33.01	33.03	32.77	32.77	8,357,101	-0.23(-0.70%)
Oct 01, 2021	33.10	33.12	33.00	33.00	4,286,978	-0.02(-0.06%)
Sep 30, 2021	33.18	33.20	32.93	33.01	11,013,199	-0.12(-0.36%)
Sep 29, 2021	32.90	33.13	32.89	33.13	10,257,836	+0.34(+1.04%)
Sep 28, 2021	33.03	33.07	32.77	32.79	11,854,154	-0.34(-1.03%)
Sep 27, 2021	33.23	33.24	33.11	33.13	6,851,956	-0.11(-0.33%)
Sep 24, 2021	33.36	33.38	33.24	33.24	7,413,150	-0.14(-0.41%)
Sep 23, 2021	33.52	33.58	33.34	33.38	7,642,869	-0.13(-0.38%)
Sep 22, 2021	33.33	33.51	33.32	33.51	10,001,765	+0.23(+0.69%)
Sep 21, 2021	33.21	33.31	33.19	33.28	8,319,948	+0.09(+0.26%)
Sep 20, 2021	33.30	33.36	33.17	33.19	7,620,199	-0.25(-0.74%)
Sep 17, 2021	33.55	33.58	33.44	33.44	4,259,746	-0.13(-0.38%)
Sep 16, 2021	33.48	33.58	33.40	33.57	5,902,504	+0.07(+0.20%)
Sep 15, 2021	33.37	33.52	33.30	33.50	3,303,700	+0.17(+0.51%)
Sep 14, 2021	33.43	33.49	33.32	33.33	3,344,338	-0.07(-0.20%)
Sep 13, 2021	33.53	33.53	33.39	33.40	3,453,002	-0.05(-0.15%)
Sep 10, 2021	33.55	33.56	33.43	33.45	4,075,943	-0.07(-0.20%)
Sep 09, 2021	33.41	33.53	33.41	33.52	4,485,271	+0.08(+0.23%)
Sep 08, 2021	33.36	33.48	33.36	33.44	4,301,513	+0.05(+0.15%)
Sep 07, 2021	33.52	33.55	33.39	33.39	6,099,055	-0.14(-0.43%)
Sep 03, 2021	33.54	33.59	33.52	33.53	3,278,672	-0.05(-0.15%)
Sep 02, 2021	33.52	33.62	33.52	33.58	4,754,930	+0.09(+0.28%)