iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.52
-0.14 (-0.44%)
At close: Oct 29, 2025, 4:00 PM EDT
31.55
+0.03 (0.10%)
After-hours: Oct 29, 2025, 4:44 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.68 | 31.69 | 31.49 | 31.53 | - | -0.43% | 2,894,738 |
| Oct 28, 2025 | 31.77 | 31.78 | 31.66 | 31.66 | 31.66 | -0.22% | 2,602,424 |
| Oct 27, 2025 | 31.69 | 31.74 | 31.66 | 31.73 | 31.73 | 0.28% | 2,336,761 |
| Oct 24, 2025 | 31.59 | 31.68 | 31.57 | 31.64 | 31.64 | 0.41% | 2,256,175 |
| Oct 23, 2025 | 31.46 | 31.60 | 31.44 | 31.51 | 31.51 | 0.16% | 1,866,334 |
| Oct 22, 2025 | 31.63 | 31.65 | 31.44 | 31.46 | 31.46 | -0.54% | 3,126,816 |
| Oct 21, 2025 | 31.68 | 31.75 | 31.60 | 31.63 | 31.63 | -0.09% | 2,736,876 |
| Oct 20, 2025 | 31.49 | 31.66 | 31.49 | 31.66 | 31.66 | 0.80% | 3,089,274 |
| Oct 17, 2025 | 31.33 | 31.42 | 31.27 | 31.41 | 31.41 | 0.26% | 4,440,552 |
| Oct 16, 2025 | 31.52 | 31.58 | 31.28 | 31.33 | 31.33 | -0.60% | 3,672,448 |
| Oct 15, 2025 | 31.53 | 31.61 | 31.46 | 31.52 | 31.52 | 0.38% | 2,706,653 |
| Oct 14, 2025 | 31.27 | 31.49 | 31.23 | 31.40 | 31.40 | 0.16% | 2,978,217 |
| Oct 13, 2025 | 31.30 | 31.41 | 31.25 | 31.35 | 31.35 | 0.71% | 2,497,521 |
| Oct 10, 2025 | 31.51 | 31.60 | 31.13 | 31.13 | 31.13 | -1.05% | 6,273,107 |
| Oct 9, 2025 | 31.72 | 31.74 | 31.46 | 31.46 | 31.46 | -0.76% | 3,516,451 |
| Oct 8, 2025 | 31.73 | 31.78 | 31.69 | 31.70 | 31.70 | -0.16% | 2,001,095 |
| Oct 7, 2025 | 31.78 | 31.84 | 31.66 | 31.75 | 31.75 | -0.13% | 2,598,321 |
| Oct 6, 2025 | 31.75 | 31.79 | 31.67 | 31.79 | 31.79 | 0.09% | 2,591,582 |
| Oct 3, 2025 | 31.77 | 31.85 | 31.70 | 31.76 | 31.76 | 0.09% | 3,075,061 |
| Oct 2, 2025 | 31.81 | 31.82 | 31.66 | 31.73 | 31.73 | -0.02% | 2,214,320 |
| Oct 1, 2025 | 31.52 | 31.77 | 31.50 | 31.74 | 31.74 | 0.36% | 3,710,438 |
| Sep 30, 2025 | 31.83 | 31.84 | 31.57 | 31.62 | 31.45 | -0.52% | 4,053,843 |
| Sep 29, 2025 | 31.84 | 31.86 | 31.75 | 31.79 | 31.62 | -0.02% | 1,896,419 |
| Sep 26, 2025 | 31.73 | 31.85 | 31.72 | 31.79 | 31.62 | 0.25% | 1,569,237 |
| Sep 25, 2025 | 31.88 | 31.88 | 31.68 | 31.71 | 31.54 | -0.53% | 2,662,148 |
| Sep 24, 2025 | 32.06 | 32.08 | 31.88 | 31.88 | 31.71 | -0.50% | 2,562,809 |
| Sep 23, 2025 | 32.07 | 32.12 | 32.00 | 32.04 | 31.87 | -0.12% | 3,655,338 |
| Sep 22, 2025 | 32.07 | 32.11 | 31.99 | 32.08 | 31.91 | -0.16% | 1,960,802 |
| Sep 19, 2025 | 32.10 | 32.14 | 31.95 | 32.13 | 31.96 | 0.09% | 3,082,173 |
| Sep 18, 2025 | 32.09 | 32.16 | 31.99 | 32.10 | 31.93 | - | 2,724,561 |
| Sep 17, 2025 | 32.12 | 32.27 | 32.00 | 32.10 | 31.93 | -0.03% | 2,710,295 |
| Sep 16, 2025 | 32.10 | 32.13 | 32.02 | 32.11 | 31.94 | 0.03% | 2,619,811 |
| Sep 15, 2025 | 32.02 | 32.12 | 32.02 | 32.10 | 31.93 | 0.38% | 2,882,786 |
| Sep 12, 2025 | 32.05 | 32.05 | 31.90 | 31.98 | 31.81 | -0.22% | 2,855,102 |
| Sep 11, 2025 | 31.93 | 32.09 | 31.90 | 32.05 | 31.88 | 0.56% | 4,069,092 |
| Sep 10, 2025 | 31.85 | 31.90 | 31.81 | 31.87 | 31.70 | 0.22% | 2,708,022 |
| Sep 9, 2025 | 31.88 | 31.88 | 31.67 | 31.80 | 31.63 | -0.22% | 3,461,800 |
| Sep 8, 2025 | 31.75 | 31.87 | 31.73 | 31.87 | 31.70 | 0.47% | 2,896,364 |
| Sep 5, 2025 | 31.64 | 31.73 | 31.53 | 31.72 | 31.55 | 0.70% | 3,575,020 |
| Sep 4, 2025 | 31.41 | 31.50 | 31.38 | 31.50 | 31.33 | 0.38% | 2,886,626 |
| Sep 3, 2025 | 31.33 | 31.39 | 31.31 | 31.38 | 31.21 | 0.22% | 3,531,002 |
| Sep 2, 2025 | 31.19 | 31.33 | 31.12 | 31.31 | 31.14 | -0.48% | 3,602,557 |
| Aug 29, 2025 | 31.62 | 31.63 | 31.44 | 31.46 | 31.13 | -0.51% | 3,010,548 |
| Aug 28, 2025 | 31.68 | 31.68 | 31.60 | 31.62 | 31.29 | -0.03% | 2,107,919 |
| Aug 27, 2025 | 31.58 | 31.64 | 31.55 | 31.63 | 31.30 | 0.06% | 2,345,334 |
| Aug 26, 2025 | 31.62 | 31.67 | 31.56 | 31.61 | 31.28 | - | 2,396,190 |
| Aug 25, 2025 | 31.68 | 31.73 | 31.59 | 31.61 | 31.28 | -0.35% | 2,960,342 |
| Aug 22, 2025 | 31.50 | 31.76 | 31.48 | 31.72 | 31.39 | 0.73% | 2,689,037 |
| Aug 21, 2025 | 31.41 | 31.49 | 31.38 | 31.49 | 31.16 | 0.10% | 2,476,166 |
| Aug 20, 2025 | 31.53 | 31.53 | 31.40 | 31.46 | 31.13 | -0.13% | 2,906,950 |