US Preferred Stock Ishares ETF (NQ: PFF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	32.54	32.61	32.50	32.59	3,298,726	-0.02(-0.06%)
Nov 14, 2024	32.78	32.79	32.60	32.61	3,440,990	-0.06(-0.18%)
Nov 13, 2024	32.85	32.89	32.65	32.67	3,739,338	-0.02(-0.06%)
Nov 12, 2024	32.92	33.03	32.68	32.69	5,529,133	-0.33(-1.00%)
Nov 11, 2024	33.31	33.31	32.96	33.02	5,335,373	-0.27(-0.83%)
Nov 08, 2024	33.05	33.30	33.03	33.30	6,101,002	+0.30(+0.89%)
Nov 07, 2024	32.83	33.03	32.83	33.00	4,588,326	+0.20(+0.61%)
Nov 06, 2024	32.80	32.94	32.72	32.80	6,295,248	-0.26(-0.77%)
Nov 05, 2024	32.80	33.07	32.78	33.05	4,854,265	+0.26(+0.79%)
Nov 04, 2024	32.62	32.84	32.62	32.80	4,546,031	+0.26(+0.78%)
Nov 01, 2024	32.79	32.80	32.50	32.54	3,801,037	-0.30(-0.91%)
Oct 31, 2024	32.88	32.92	32.74	32.84	3,478,502	-0.05(-0.15%)
Oct 30, 2024	32.99	33.10	32.88	32.89	2,692,898	-0.01(-0.03%)
Oct 29, 2024	32.77	32.93	32.71	32.90	4,301,109	+0.01(+0.03%)
Oct 28, 2024	33.00	33.09	32.89	32.89	3,698,822	-0.10(-0.30%)
Oct 25, 2024	33.13	33.21	32.92	32.99	2,455,022	-0.04(-0.14%)
Oct 24, 2024	33.01	33.06	32.91	33.03	2,886,296	+0.07(+0.23%)
Oct 23, 2024	33.13	33.15	32.87	32.96	4,614,234	-0.30(-0.90%)
Oct 22, 2024	33.16	33.26	33.03	33.26	3,500,975	+0.14(+0.42%)
Oct 21, 2024	33.35	33.36	33.05	33.12	5,071,276	-0.36(-1.08%)
Oct 18, 2024	33.49	33.52	33.41	33.48	1,847,715	+0.03(+0.09%)
Oct 17, 2024	33.48	33.49	33.37	33.45	3,392,059	-0.06(-0.18%)
Oct 16, 2024	33.48	33.58	33.41	33.51	3,586,221	+0.05(+0.15%)
Oct 15, 2024	33.44	33.58	33.37	33.46	6,141,458	+0.09(+0.27%)
Oct 14, 2024	33.19	33.38	33.12	33.37	2,365,317	+0.12(+0.36%)
Oct 11, 2024	32.98	33.26	32.93	33.25	2,788,465	+0.21(+0.64%)
Oct 10, 2024	33.05	33.11	32.98	33.04	2,595,504	-0.08(-0.24%)
Oct 09, 2024	33.10	33.17	33.04	33.12	2,510,670	+0.01(+0.03%)
Oct 08, 2024	32.87	33.13	32.85	33.11	2,443,583	+0.23(+0.68%)
Oct 07, 2024	33.11	33.11	32.87	32.88	4,671,963	-0.29(-0.86%)
Oct 04, 2024	33.17	33.20	33.09	33.17	3,955,083	-0.10(-0.30%)
Oct 03, 2024	33.28	33.37	33.23	33.27	3,981,149	-0.04(-0.12%)
Oct 02, 2024	33.17	33.32	33.09	33.31	3,635,470	+0.08(+0.24%)
Oct 01, 2024	33.19	33.28	33.02	33.23	4,340,577	+0.16(+0.50%)
Sep 30, 2024	33.27	33.29	33.05	33.06	5,052,470	-0.22(-0.66%)
Sep 27, 2024	33.38	33.42	33.26	33.28	2,981,648	-0.04(-0.12%)
Sep 26, 2024	33.36	33.40	33.26	33.32	3,096,397	+0.05(+0.15%)
Sep 25, 2024	33.31	33.36	33.25	33.27	3,038,119	-0.07(-0.21%)
Sep 24, 2024	33.25	33.35	33.15	33.34	4,062,489	+0.06(+0.18%)
Sep 23, 2024	33.36	33.36	33.23	33.28	2,975,701	-0.03(-0.09%)
Sep 20, 2024	33.23	33.32	33.15	33.31	2,386,883	+0.05(+0.16%)
Sep 19, 2024	33.23	33.26	33.14	33.26	3,270,904	+0.13(+0.41%)
Sep 18, 2024	33.11	33.26	32.98	33.12	4,719,096	+0.08(+0.24%)
Sep 17, 2024	33.04	33.13	32.33	33.05	4,692,497	+0.04(+0.12%)
Sep 16, 2024	32.84	33.02	32.84	33.01	3,220,570	+0.18(+0.55%)
Sep 13, 2024	32.76	32.85	32.72	32.83	3,437,085	+0.15(+0.46%)
Sep 12, 2024	32.55	32.71	32.55	32.68	2,940,275	+0.08(+0.24%)
Sep 11, 2024	32.47	32.61	32.34	32.60	4,162,306	+0.13(+0.40%)
Sep 10, 2024	32.51	32.51	32.28	32.47	3,081,050	+0.03(+0.09%)
Sep 09, 2024	32.25	32.46	32.22	32.44	2,681,060	+0.25(+0.77%)
Sep 06, 2024	32.36	32.40	32.05	32.19	3,394,423	-0.08(-0.25%)
Sep 05, 2024	32.17	32.33	32.17	32.27	3,663,830	+0.12(+0.37%)
Sep 04, 2024	31.97	32.20	31.97	32.15	3,745,015	+0.20(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.