iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.45
+0.12 (0.38%)
At close: Jan 6, 2026, 4:00 PM EST
31.39
-0.06 (-0.19%)
After-hours: Jan 6, 2026, 6:55 PM EST
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 31.31 | 31.47 | 31.30 | 31.45 | 31.45 | 0.38% | 3,497,070 |
| Jan 5, 2026 | 31.30 | 31.44 | 31.27 | 31.33 | 31.33 | 0.19% | 5,610,923 |
| Jan 2, 2026 | 31.01 | 31.27 | 31.00 | 31.27 | 31.27 | 1.00% | 3,930,815 |
| Dec 31, 2025 | 31.05 | 31.09 | 30.95 | 30.96 | 30.96 | -0.32% | 2,998,008 |
| Dec 30, 2025 | 31.03 | 31.09 | 31.02 | 31.06 | 31.06 | 0.19% | 2,940,728 |
| Dec 29, 2025 | 31.02 | 31.09 | 31.00 | 31.00 | 31.00 | -0.19% | 3,518,220 |
| Dec 26, 2025 | 31.10 | 31.13 | 31.04 | 31.06 | 31.06 | -0.13% | 2,250,623 |
| Dec 24, 2025 | 31.10 | 31.11 | 31.05 | 31.10 | 31.10 | 0.16% | 1,666,853 |
| Dec 23, 2025 | 31.05 | 31.14 | 31.04 | 31.05 | 31.05 | -0.32% | 3,328,338 |
| Dec 22, 2025 | 31.15 | 31.22 | 31.14 | 31.15 | 31.15 | 0.03% | 3,240,135 |
| Dec 19, 2025 | 31.06 | 31.19 | 31.05 | 31.14 | 31.14 | -0.03% | 3,486,722 |
| Dec 18, 2025 | 31.13 | 31.20 | 31.11 | 31.15 | 31.08 | 0.35% | 3,845,338 |
| Dec 17, 2025 | 31.08 | 31.14 | 31.01 | 31.04 | 30.97 | -0.11% | 4,066,476 |
| Dec 16, 2025 | 31.05 | 31.13 | 31.02 | 31.08 | 31.01 | 0.11% | 2,657,206 |
| Dec 15, 2025 | 31.08 | 31.14 | 31.00 | 31.04 | 30.97 | 0.06% | 3,722,923 |
| Dec 12, 2025 | 31.08 | 31.17 | 30.98 | 31.02 | 30.95 | -0.42% | 4,305,705 |
| Dec 11, 2025 | 30.96 | 31.20 | 30.96 | 31.15 | 31.08 | 0.26% | 4,401,096 |
| Dec 10, 2025 | 30.90 | 31.10 | 30.83 | 31.07 | 31.00 | 0.66% | 4,299,087 |
| Dec 9, 2025 | 30.91 | 30.99 | 30.85 | 30.87 | 30.80 | -0.02% | 3,595,234 |
| Dec 8, 2025 | 30.85 | 30.90 | 30.77 | 30.87 | 30.80 | - | 3,294,025 |
| Dec 5, 2025 | 30.76 | 30.89 | 30.76 | 30.87 | 30.80 | 0.28% | 4,226,985 |
| Dec 4, 2025 | 30.90 | 30.90 | 30.76 | 30.79 | 30.72 | -0.31% | 3,466,072 |
| Dec 3, 2025 | 30.80 | 30.90 | 30.76 | 30.88 | 30.81 | 0.16% | 4,084,124 |
| Dec 2, 2025 | 30.69 | 30.86 | 30.66 | 30.83 | 30.76 | 0.59% | 3,813,008 |
| Dec 1, 2025 | 30.67 | 30.74 | 30.62 | 30.65 | 30.59 | -0.97% | 3,466,914 |
| Nov 28, 2025 | 30.97 | 31.00 | 30.88 | 30.95 | 30.71 | 0.10% | 1,543,785 |
| Nov 26, 2025 | 30.80 | 30.95 | 30.77 | 30.92 | 30.68 | 0.49% | 2,984,245 |
| Nov 25, 2025 | 30.59 | 30.79 | 30.58 | 30.77 | 30.53 | 0.59% | 3,000,153 |
| Nov 24, 2025 | 30.53 | 30.66 | 30.51 | 30.59 | 30.35 | 0.39% | 3,263,947 |
| Nov 21, 2025 | 30.33 | 30.56 | 30.26 | 30.47 | 30.23 | 0.53% | 4,122,179 |
| Nov 20, 2025 | 30.59 | 30.68 | 30.30 | 30.31 | 30.07 | -0.59% | 5,051,783 |
| Nov 19, 2025 | 30.58 | 30.64 | 30.49 | 30.49 | 30.25 | -0.42% | 4,806,193 |
| Nov 18, 2025 | 30.58 | 30.71 | 30.58 | 30.62 | 30.38 | -0.07% | 4,402,440 |
| Nov 17, 2025 | 30.88 | 30.94 | 30.58 | 30.64 | 30.40 | -0.79% | 3,952,714 |
| Nov 14, 2025 | 30.75 | 30.97 | 30.72 | 30.89 | 30.64 | 0.15% | 2,940,426 |
| Nov 13, 2025 | 31.09 | 31.14 | 30.82 | 30.84 | 30.60 | -0.93% | 4,029,704 |
| Nov 12, 2025 | 31.20 | 31.28 | 31.10 | 31.13 | 30.89 | -0.16% | 2,619,833 |
| Nov 11, 2025 | 31.20 | 31.22 | 31.15 | 31.18 | 30.94 | - | 1,889,452 |
| Nov 10, 2025 | 31.07 | 31.18 | 31.03 | 31.18 | 30.94 | 0.55% | 2,362,062 |
| Nov 7, 2025 | 30.95 | 31.03 | 30.83 | 31.01 | 30.77 | 0.16% | 3,898,001 |
| Nov 6, 2025 | 31.09 | 31.12 | 30.96 | 30.96 | 30.72 | -0.19% | 3,876,545 |
| Nov 5, 2025 | 30.92 | 31.14 | 30.88 | 31.02 | 30.78 | 0.39% | 3,278,169 |
| Nov 4, 2025 | 30.90 | 31.00 | 30.82 | 30.90 | 30.66 | -0.39% | 5,875,364 |
| Nov 3, 2025 | 31.10 | 31.11 | 30.92 | 31.02 | 30.78 | -0.61% | 4,023,404 |
| Oct 31, 2025 | 31.39 | 31.39 | 31.18 | 31.21 | 30.80 | -0.32% | 3,094,693 |
| Oct 30, 2025 | 31.45 | 31.50 | 31.29 | 31.31 | 30.90 | -0.67% | 3,187,838 |
| Oct 29, 2025 | 31.68 | 31.69 | 31.49 | 31.52 | 31.10 | -0.44% | 3,216,074 |
| Oct 28, 2025 | 31.77 | 31.78 | 31.66 | 31.66 | 31.24 | -0.22% | 2,602,424 |
| Oct 27, 2025 | 31.69 | 31.74 | 31.66 | 31.73 | 31.31 | 0.28% | 2,336,761 |
| Oct 24, 2025 | 31.59 | 31.68 | 31.57 | 31.64 | 31.22 | 0.41% | 2,256,175 |