US Preferred Stock Ishares ETF (NQ: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	33.17	33.20	32.93	33.01	11,014,548	-0.12(-0.36%)
Sep 29, 2021	32.90	33.13	32.88	33.13	10,259,093	+0.34(+1.04%)
Sep 28, 2021	33.03	33.07	32.76	32.79	11,855,606	-0.34(-1.03%)
Sep 27, 2021	33.22	33.24	33.10	33.13	6,852,795	-0.11(-0.33%)
Sep 24, 2021	33.35	33.38	33.23	33.24	7,414,058	-0.14(-0.41%)
Sep 23, 2021	33.51	33.58	33.33	33.38	7,643,805	-0.13(-0.38%)
Sep 22, 2021	33.33	33.50	33.32	33.50	10,002,990	+0.23(+0.69%)
Sep 21, 2021	33.21	33.30	33.19	33.27	8,320,967	+0.09(+0.26%)
Sep 20, 2021	33.30	33.36	33.16	33.19	7,621,132	-0.25(-0.74%)
Sep 17, 2021	33.55	33.57	33.44	33.44	4,260,268	-0.13(-0.38%)
Sep 16, 2021	33.48	33.58	33.40	33.56	5,903,227	+0.07(+0.20%)
Sep 15, 2021	33.37	33.51	33.30	33.50	3,304,104	+0.17(+0.51%)
Sep 14, 2021	33.43	33.48	33.32	33.33	3,344,747	-0.07(-0.20%)
Sep 13, 2021	33.52	33.53	33.39	33.39	3,453,425	-0.05(-0.15%)
Sep 10, 2021	33.55	33.56	33.43	33.44	4,076,442	-0.07(-0.20%)
Sep 09, 2021	33.40	33.52	33.40	33.51	4,485,820	+0.08(+0.23%)
Sep 08, 2021	33.36	33.47	33.36	33.44	4,302,040	+0.05(+0.15%)
Sep 07, 2021	33.51	33.55	33.39	33.39	6,099,802	-0.14(-0.43%)
Sep 03, 2021	33.54	33.59	33.51	33.53	3,279,074	-0.05(-0.15%)
Sep 02, 2021	33.51	33.61	33.51	33.58	4,755,513	+0.09(+0.28%)
Sep 01, 2021	33.46	33.50	33.42	33.49	4,577,874	+0.10(+0.31%)
Aug 31, 2021	33.38	33.59	33.30	33.38	6,804,277	-0.03(-0.08%)
Aug 30, 2021	33.38	33.47	33.37	33.41	4,426,774	+0.03(+0.08%)
Aug 27, 2021	33.19	33.40	33.16	33.38	4,752,575	+0.24(+0.72%)
Aug 26, 2021	33.31	33.31	33.15	33.15	4,274,901	-0.15(-0.46%)
Aug 25, 2021	33.34	33.35	33.29	33.30	4,281,507	-0.02(-0.05%)
Aug 24, 2021	33.26	33.32	33.23	33.32	2,510,776	+0.06(+0.18%)
Aug 23, 2021	33.24	33.27	33.21	33.26	3,207,078	+0.06(+0.18%)
Aug 20, 2021	33.13	33.25	33.11	33.20	3,686,565	+0.08(+0.23%)
Aug 19, 2021	33.12	33.14	33.01	33.12	4,693,594	-0.06(-0.18%)
Aug 18, 2021	33.23	33.23	33.13	33.18	6,310,820	-0.03(-0.10%)
Aug 17, 2021	33.32	33.36	33.20	33.21	3,861,035	-0.14(-0.43%)
Aug 16, 2021	33.35	33.38	33.32	33.36	3,179,556	-0.02(-0.05%)
Aug 13, 2021	33.35	33.41	33.33	33.38	4,847,898	+0.07(+0.20%)
Aug 12, 2021	33.18	33.32	33.16	33.31	5,884,222	+0.12(+0.36%)
Aug 11, 2021	33.15	33.25	33.14	33.19	5,448,994	+0.09(+0.28%)
Aug 10, 2021	33.28	33.28	32.98	33.10	8,803,281	-0.14(-0.43%)
Aug 09, 2021	33.43	33.44	33.24	33.24	5,948,326	-0.18(-0.53%)
Aug 06, 2021	33.41	33.46	33.40	33.42	7,264,831	-0.02(-0.05%)
Aug 05, 2021	33.38	33.43	33.33	33.43	5,832,056	+0.08(+0.23%)
Aug 04, 2021	33.33	33.36	33.30	33.36	4,067,978	+0.00(+0.00%)
Aug 03, 2021	33.32	33.36	33.26	33.36	5,380,413	+0.05(+0.15%)
Aug 02, 2021	33.32	33.37	33.30	33.31	5,411,803	+0.03(+0.10%)
Jul 30, 2021	33.14	33.27	33.13	33.27	4,931,999	+0.10(+0.31%)
Jul 29, 2021	33.05	33.17	33.05	33.17	4,194,538	+0.13(+0.38%)
Jul 28, 2021	33.03	33.05	32.94	33.05	3,937,777	+0.06(+0.18%)
Jul 27, 2021	33.05	33.05	32.87	32.99	4,190,669	-0.05(-0.15%)
Jul 26, 2021	33.07	33.07	33.02	33.04	2,304,741	-0.03(-0.10%)
Jul 23, 2021	32.99	33.09	32.96	33.07	3,905,831	+0.14(+0.41%)
Jul 22, 2021	32.99	33.01	32.93	32.94	3,079,491	-0.06(-0.18%)
Jul 21, 2021	32.99	33.02	32.94	32.99	4,266,216	+0.03(+0.10%)
Jul 20, 2021	32.83	33.01	32.79	32.96	3,666,298	+0.19(+0.57%)
Jul 19, 2021	32.84	32.90	32.75	32.77	6,968,002	-0.19(-0.59%)
Jul 16, 2021	33.07	33.07	32.97	32.97	3,659,181	-0.07(-0.20%)
Jul 15, 2021	33.06	33.08	33.01	33.04	2,622,672	-0.03(-0.08%)
Jul 14, 2021	33.05	33.10	33.02	33.06	4,034,672	+0.02(+0.05%)
Jul 13, 2021	33.21	33.22	32.99	33.05	12,545,549	-0.18(-0.53%)
Jul 12, 2021	33.21	33.23	33.19	33.22	1,949,533	+0.03(+0.10%)
Jul 09, 2021	33.15	33.23	33.11	33.19	1,783,186	+0.08(+0.25%)
Jul 08, 2021	33.15	33.18	33.10	33.10	3,145,539	-0.13(-0.38%)
Jul 07, 2021	33.22	33.24	33.14	33.23	3,664,849	+0.03(+0.10%)
Jul 06, 2021	33.20	33.21	33.10	33.20	3,932,242	+0.03(+0.08%)
Jul 02, 2021	33.12	33.17	33.11	33.17	3,550,347	+0.07(+0.20%)