iShares Preferred and Income Securities ETF (PFF) Historical Stock Data
31.06 ↓0.04 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFF is up 0.03% a day on average. There have been 18 days where iShares Preferred and Income Securities ETF closed green and 12 days where PFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 31.10 | 31.06 | ↓$0.04 (-0.13%) | 31.04 | 31.13 | 2.25M |
| 2025-12-24 | 31.10 | 31.10 | ↑$0.00 (0.00%) | 31.05 | 31.11 | 1.67M |
| 2025-12-23 | 31.05 | 31.05 | ↑$0.00 (0.00%) | 31.04 | 31.14 | 3.33M |
| 2025-12-22 | 31.15 | 31.15 | ↑$0.00 (0.00%) | 31.14 | 31.22 | 3.24M |
| 2025-12-19 | 31.06 | 31.14 | ↑$0.08 (0.26%) | 31.05 | 31.19 | 3.49M |
| 2025-12-18 | 31.13 | 31.15 | ↑$0.02 (0.06%) | 31.11 | 31.20 | 3.85M |
| 2025-12-17 | 31.08 | 31.04 | ↓$0.04 (-0.13%) | 31.01 | 31.14 | 4.07M |
| 2025-12-16 | 31.05 | 31.08 | ↑$0.02 (0.08%) | 31.02 | 31.13 | 2.66M |
| 2025-12-15 | 31.08 | 31.04 | ↓$0.04 (-0.13%) | 31.00 | 31.14 | 3.72M |
| 2025-12-12 | 31.08 | 31.02 | ↓$0.06 (-0.19%) | 30.98 | 31.17 | 4.31M |
| 2025-12-11 | 30.96 | 31.15 | ↑$0.19 (0.61%) | 30.96 | 31.20 | 4.40M |
| 2025-12-10 | 30.90 | 31.07 | ↑$0.17 (0.55%) | 30.83 | 31.10 | 4.30M |
| 2025-12-09 | 30.91 | 30.87 | ↓$0.05 (-0.15%) | 30.85 | 30.99 | 3.59M |
| 2025-12-08 | 30.85 | 30.87 | ↑$0.02 (0.06%) | 30.77 | 30.90 | 3.29M |
| 2025-12-05 | 30.76 | 30.87 | ↑$0.11 (0.36%) | 30.76 | 30.89 | 4.23M |
| 2025-12-04 | 30.90 | 30.79 | ↓$0.11 (-0.37%) | 30.76 | 30.90 | 3.47M |
| 2025-12-03 | 30.80 | 30.88 | ↑$0.08 (0.26%) | 30.76 | 30.90 | 4.08M |
| 2025-12-02 | 30.69 | 30.83 | ↑$0.15 (0.47%) | 30.66 | 30.86 | 3.81M |
| 2025-12-01 | 30.67 | 30.65 | ↓$0.02 (-0.07%) | 30.62 | 30.74 | 3.47M |
| 2025-11-28 | 30.97 | 30.95 | ↓$0.02 (-0.06%) | 30.88 | 31.00 | 1.54M |
| 2025-11-26 | 30.80 | 30.92 | ↑$0.12 (0.39%) | 30.77 | 30.95 | 2.98M |
| 2025-11-25 | 30.59 | 30.77 | ↑$0.18 (0.59%) | 30.58 | 30.79 | 3M |
| 2025-11-24 | 30.53 | 30.59 | ↑$0.06 (0.20%) | 30.51 | 30.66 | 3.26M |
| 2025-11-21 | 30.33 | 30.47 | ↑$0.14 (0.46%) | 30.26 | 30.56 | 4.12M |
| 2025-11-20 | 30.59 | 30.31 | ↓$0.28 (-0.92%) | 30.30 | 30.68 | 5.05M |
| 2025-11-19 | 30.58 | 30.49 | ↓$0.09 (-0.29%) | 30.49 | 30.64 | 4.80M |
| 2025-11-18 | 30.58 | 30.62 | ↑$0.04 (0.13%) | 30.58 | 30.71 | 4.40M |
| 2025-11-17 | 30.88 | 30.64 | ↓$0.24 (-0.78%) | 30.58 | 30.94 | 3.95M |
| 2025-11-14 | 30.75 | 30.89 | ↑$0.14 (0.44%) | 30.72 | 30.97 | 2.94M |
| 2025-11-13 | 31.09 | 30.84 | ↓$0.25 (-0.80%) | 30.82 | 31.14 | 4.03M |
Create an account or log in to view more rows.
$PFF looking good today??
$PFF over a thousand shares in now
$PFF hold
$PFF jeez
$PFF Buy it up so it crashes harder in the next two trading days
$PFF Don't like that...
$PFF shorters eat my shit
$PFF shaking weak hands that’s all
$PFF Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PFF buy