iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.25
+0.26 (0.84%)
At close: Apr 14, 2026, 4:00 PM EDT
31.18
-0.07 (-0.22%)
After-hours: Apr 14, 2026, 5:39 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 30.96 | 31.27 | 30.96 | 31.25 | 31.25 | 0.84% | 6,408,434 |
| Apr 13, 2026 | 30.71 | 31.00 | 30.71 | 30.99 | 30.99 | 0.65% | 2,611,163 |
| Apr 10, 2026 | 30.83 | 30.85 | 30.75 | 30.79 | 30.79 | -0.16% | 1,740,554 |
| Apr 9, 2026 | 30.67 | 30.84 | 30.66 | 30.84 | 30.84 | 0.33% | 2,801,700 |
| Apr 8, 2026 | 30.70 | 30.82 | 30.66 | 30.74 | 30.74 | 0.89% | 3,228,521 |
| Apr 7, 2026 | 30.50 | 30.50 | 30.26 | 30.47 | 30.47 | -0.10% | 3,576,750 |
| Apr 6, 2026 | 30.42 | 30.54 | 30.36 | 30.50 | 30.50 | 0.23% | 3,547,729 |
| Apr 2, 2026 | 30.25 | 30.46 | 30.18 | 30.43 | 30.43 | 0.16% | 2,945,313 |
| Apr 1, 2026 | 30.33 | 30.43 | 30.25 | 30.38 | 30.38 | 0.20% | 2,694,709 |
| Mar 31, 2026 | 30.17 | 30.46 | 30.17 | 30.32 | 30.18 | 0.66% | 5,005,653 |
| Mar 30, 2026 | 30.22 | 30.34 | 30.10 | 30.12 | 29.98 | -0.13% | 3,397,724 |
| Mar 27, 2026 | 30.28 | 30.36 | 30.14 | 30.16 | 30.02 | -0.72% | 3,169,462 |
| Mar 26, 2026 | 30.46 | 30.59 | 30.36 | 30.38 | 30.24 | -0.75% | 4,038,276 |
| Mar 25, 2026 | 30.54 | 30.66 | 30.54 | 30.61 | 30.47 | 0.56% | 2,685,349 |
| Mar 24, 2026 | 30.37 | 30.55 | 30.33 | 30.44 | 30.30 | -0.03% | 3,622,374 |
| Mar 23, 2026 | 30.35 | 30.61 | 30.35 | 30.45 | 30.31 | 0.59% | 4,944,336 |
| Mar 20, 2026 | 30.63 | 30.65 | 30.14 | 30.27 | 30.13 | -1.43% | 6,402,853 |
| Mar 19, 2026 | 30.56 | 30.74 | 30.51 | 30.71 | 30.57 | 0.13% | 6,132,961 |
| Mar 18, 2026 | 30.82 | 30.86 | 30.66 | 30.67 | 30.53 | -0.74% | 2,504,689 |
| Mar 17, 2026 | 30.78 | 30.93 | 30.78 | 30.90 | 30.76 | 0.49% | 2,447,389 |
| Mar 16, 2026 | 30.72 | 30.91 | 30.71 | 30.75 | 30.61 | 0.26% | 10,494,119 |
| Mar 13, 2026 | 30.89 | 30.99 | 30.67 | 30.67 | 30.53 | -0.58% | 7,101,268 |
| Mar 12, 2026 | 30.96 | 31.08 | 30.82 | 30.85 | 30.71 | -0.61% | 6,717,538 |
| Mar 11, 2026 | 31.16 | 31.23 | 31.01 | 31.04 | 30.89 | -0.35% | 5,162,633 |
| Mar 10, 2026 | 31.15 | 31.27 | 31.13 | 31.15 | 31.00 | -0.06% | 4,454,225 |
| Mar 9, 2026 | 31.00 | 31.19 | 30.88 | 31.17 | 31.02 | 0.16% | 5,036,820 |
| Mar 6, 2026 | 31.07 | 31.23 | 31.03 | 31.12 | 30.97 | -0.54% | 4,309,333 |
| Mar 5, 2026 | 31.38 | 31.42 | 31.23 | 31.29 | 31.14 | -0.41% | 3,874,276 |
| Mar 4, 2026 | 31.31 | 31.44 | 31.28 | 31.42 | 31.27 | 0.45% | 1,841,216 |
| Mar 3, 2026 | 31.31 | 31.34 | 31.03 | 31.28 | 31.13 | -0.57% | 4,095,115 |
| Mar 2, 2026 | 31.25 | 31.50 | 31.23 | 31.46 | 31.31 | 0.16% | 3,739,620 |
| Feb 27, 2026 | 31.53 | 31.56 | 31.34 | 31.41 | 31.23 | -0.70% | 4,566,182 |
| Feb 26, 2026 | 31.67 | 31.69 | 31.50 | 31.63 | 31.45 | -0.25% | 2,964,157 |
| Feb 25, 2026 | 31.66 | 31.71 | 31.61 | 31.71 | 31.53 | 0.06% | 1,829,475 |
| Feb 24, 2026 | 31.53 | 31.69 | 31.46 | 31.69 | 31.51 | 0.60% | 2,182,454 |
| Feb 23, 2026 | 31.64 | 31.68 | 31.47 | 31.50 | 31.32 | -0.63% | 3,303,048 |
| Feb 20, 2026 | 31.64 | 31.75 | 31.64 | 31.70 | 31.52 | -0.03% | 2,038,559 |
| Feb 19, 2026 | 31.78 | 31.79 | 31.61 | 31.71 | 31.53 | -0.22% | 2,403,731 |
| Feb 18, 2026 | 31.79 | 31.90 | 31.71 | 31.78 | 31.60 | -0.16% | 2,703,889 |
| Feb 17, 2026 | 31.64 | 31.84 | 31.62 | 31.83 | 31.65 | 0.44% | 9,469,248 |
| Feb 13, 2026 | 31.53 | 31.70 | 31.47 | 31.69 | 31.51 | 0.67% | 2,603,505 |
| Feb 12, 2026 | 31.62 | 31.68 | 31.42 | 31.48 | 31.30 | -0.32% | 3,748,720 |
| Feb 11, 2026 | 31.55 | 31.66 | 31.52 | 31.58 | 31.40 | 0.19% | 2,446,708 |
| Feb 10, 2026 | 31.59 | 31.61 | 31.52 | 31.52 | 31.34 | 0.03% | 2,393,702 |
| Feb 9, 2026 | 31.38 | 31.52 | 31.38 | 31.51 | 31.33 | 0.13% | 2,233,933 |
| Feb 6, 2026 | 31.25 | 31.48 | 31.25 | 31.47 | 31.29 | 0.99% | 3,111,166 |
| Feb 5, 2026 | 31.39 | 31.39 | 31.16 | 31.16 | 30.98 | -0.89% | 4,852,215 |
| Feb 4, 2026 | 31.38 | 31.44 | 31.27 | 31.44 | 31.26 | 0.32% | 3,538,524 |
| Feb 3, 2026 | 31.49 | 31.52 | 31.23 | 31.34 | 31.16 | -0.38% | 4,123,201 |
| Feb 2, 2026 | 31.53 | 31.58 | 31.44 | 31.46 | 31.28 | -0.73% | 3,794,762 |