Skip to main content
logo
iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
30.47
+0.03 (0.10%)
At close: Jul 31, 2026, 4:00 PM EDT
30.48
+0.01 (0.04%)
After-hours: Jul 31, 2026, 7:42 PM EDT

PFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202630.4330.5130.2930.4530.450.03%2,912,784
Jul 30, 202630.1830.4430.1630.4430.441.13%2,946,949
Jul 29, 202630.3630.3630.1030.1030.10-0.86%3,439,268
Jul 28, 202630.3130.4130.2430.3630.360.26%3,137,892
Jul 27, 202630.2630.3530.2130.2830.280.40%1,996,986
Jul 24, 202630.1630.3130.1430.1630.160.07%3,013,394
Jul 23, 202630.3030.3430.1230.1430.14-1.02%3,410,511
Jul 22, 202630.3030.4930.2730.4530.450.43%2,745,768
Jul 21, 202630.3630.3930.3030.3230.32-1,761,284
Jul 20, 202630.4030.4230.2930.3230.32-0.10%2,847,550
Jul 17, 202630.2530.4230.2130.3530.35-0.07%2,178,130
Jul 16, 202630.5930.5930.3430.3730.37-0.82%2,683,209
Jul 15, 202630.5330.6730.5230.6230.620.36%2,174,451
Jul 14, 202630.4230.5730.4230.5130.510.53%3,065,320
Jul 13, 202630.4530.5230.3330.3530.35-0.62%2,503,098
Jul 10, 202630.5930.6230.4730.5430.54-0.07%1,966,494
Jul 9, 202630.4630.5730.4430.5630.560.36%2,313,281
Jul 8, 202630.4430.5030.2830.4530.45-0.20%3,305,866
Jul 7, 202630.7430.7630.5030.5130.51-0.75%2,582,250
Jul 6, 202630.5130.7430.5130.7430.740.85%2,263,916
Jul 2, 202630.4830.6530.3930.4830.480.03%3,128,014
Jul 1, 202630.4530.5830.3030.4730.470.40%3,402,015
Jun 30, 202630.5530.6730.4930.4930.35-0.39%4,032,367
Jun 29, 202630.4030.6330.3830.6130.470.82%3,748,406
Jun 26, 202630.3530.4830.2330.3630.22-0.26%2,855,420
Jun 25, 202630.7030.7530.4230.4430.30-0.78%4,773,153
Jun 24, 202630.8730.9330.5830.6830.54-0.32%4,194,630
Jun 23, 202630.6730.8930.6230.7830.64-0.19%3,733,853
Jun 22, 202631.1131.1930.8430.8430.70-1.25%6,342,587
Jun 18, 202631.2231.2531.1031.2331.080.45%2,554,486
Jun 17, 202631.2031.3131.0831.0930.95-0.32%4,750,359
Jun 16, 202631.2231.3131.1531.1931.05-0.35%3,294,547
Jun 15, 202631.1531.3231.1531.3031.150.74%2,512,107
Jun 12, 202630.9231.1030.9031.0730.930.16%2,127,060
Jun 11, 202630.8031.0330.7631.0230.880.81%3,872,699
Jun 10, 202630.7630.9630.7330.7730.63-0.39%4,376,344
Jun 9, 202630.9831.1130.7030.8930.75-0.26%3,769,295
Jun 8, 202631.0231.1130.9230.9730.830.19%2,778,800
Jun 5, 202631.1531.2330.8330.9130.77-1.09%4,931,466
Jun 4, 202631.2631.3631.2431.2531.100.06%3,561,057
Jun 3, 202631.3831.4031.1831.2331.08-0.67%2,921,861
Jun 2, 202631.4431.5431.3531.4431.290.13%3,750,787
Jun 1, 202631.3731.4731.2931.4031.25-0.07%2,125,843
May 29, 202631.4831.6531.4731.5631.280.19%1,672,840
May 28, 202631.3731.5131.3331.5031.220.35%2,015,070
May 27, 202631.3431.3931.2831.3931.110.16%1,535,610
May 26, 202631.3031.3731.2831.3431.060.32%1,920,235
May 22, 202631.1531.2431.1031.2430.960.35%2,699,116
May 21, 202631.1131.1830.9831.1330.850.06%4,075,668
May 20, 202631.0031.2130.9631.1130.830.45%3,399,657