iShares Preferred & Income Securities ETF (PFF)
NASDAQ: PFF · Real-Time Price · USD
31.29
-0.13 (-0.41%)
At close: Mar 5, 2026, 4:00 PM EST
31.23
-0.06 (-0.19%)
Pre-market: Mar 6, 2026, 7:00 AM EST
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.38 | 31.42 | 31.23 | 31.29 | 31.29 | -0.41% | 3,865,242 |
| Mar 4, 2026 | 31.31 | 31.44 | 31.28 | 31.42 | 31.42 | 0.45% | 1,840,693 |
| Mar 3, 2026 | 31.31 | 31.34 | 31.03 | 31.28 | 31.28 | -0.57% | 4,094,900 |
| Mar 2, 2026 | 31.25 | 31.50 | 31.23 | 31.46 | 31.46 | 0.16% | 3,739,620 |
| Feb 27, 2026 | 31.53 | 31.56 | 31.34 | 31.41 | 31.38 | -0.70% | 4,566,182 |
| Feb 26, 2026 | 31.67 | 31.69 | 31.50 | 31.63 | 31.60 | -0.25% | 2,964,157 |
| Feb 25, 2026 | 31.66 | 31.71 | 31.61 | 31.71 | 31.68 | 0.06% | 1,829,475 |
| Feb 24, 2026 | 31.53 | 31.69 | 31.46 | 31.69 | 31.66 | 0.60% | 2,182,454 |
| Feb 23, 2026 | 31.64 | 31.68 | 31.47 | 31.50 | 31.47 | -0.63% | 3,303,048 |
| Feb 20, 2026 | 31.64 | 31.75 | 31.64 | 31.70 | 31.67 | -0.03% | 2,038,559 |
| Feb 19, 2026 | 31.78 | 31.79 | 31.61 | 31.71 | 31.68 | -0.22% | 2,403,731 |
| Feb 18, 2026 | 31.79 | 31.90 | 31.71 | 31.78 | 31.75 | -0.16% | 2,703,889 |
| Feb 17, 2026 | 31.64 | 31.84 | 31.62 | 31.83 | 31.80 | 0.44% | 9,469,248 |
| Feb 13, 2026 | 31.53 | 31.70 | 31.47 | 31.69 | 31.66 | 0.67% | 2,603,505 |
| Feb 12, 2026 | 31.62 | 31.68 | 31.42 | 31.48 | 31.45 | -0.32% | 3,748,720 |
| Feb 11, 2026 | 31.55 | 31.66 | 31.52 | 31.58 | 31.55 | 0.19% | 2,446,708 |
| Feb 10, 2026 | 31.59 | 31.61 | 31.52 | 31.52 | 31.49 | 0.03% | 2,393,702 |
| Feb 9, 2026 | 31.38 | 31.52 | 31.38 | 31.51 | 31.48 | 0.13% | 2,233,933 |
| Feb 6, 2026 | 31.25 | 31.48 | 31.25 | 31.47 | 31.44 | 0.99% | 3,111,166 |
| Feb 5, 2026 | 31.39 | 31.39 | 31.16 | 31.16 | 31.13 | -0.89% | 4,852,215 |
| Feb 4, 2026 | 31.38 | 31.44 | 31.27 | 31.44 | 31.41 | 0.32% | 3,538,524 |
| Feb 3, 2026 | 31.49 | 31.52 | 31.23 | 31.34 | 31.31 | -0.38% | 4,123,201 |
| Feb 2, 2026 | 31.53 | 31.58 | 31.44 | 31.46 | 31.43 | -0.73% | 3,794,762 |
| Jan 30, 2026 | 31.66 | 31.71 | 31.58 | 31.69 | 31.48 | - | 2,839,046 |
| Jan 29, 2026 | 31.81 | 31.85 | 31.63 | 31.69 | 31.48 | -0.38% | 4,628,194 |
| Jan 28, 2026 | 31.88 | 31.88 | 31.77 | 31.81 | 31.60 | -0.09% | 3,456,582 |
| Jan 27, 2026 | 31.88 | 31.93 | 31.82 | 31.84 | 31.63 | -0.13% | 2,972,813 |
| Jan 26, 2026 | 31.92 | 31.94 | 31.85 | 31.88 | 31.67 | -0.09% | 2,320,701 |
| Jan 23, 2026 | 31.95 | 31.97 | 31.86 | 31.91 | 31.70 | -0.09% | 2,256,253 |
| Jan 22, 2026 | 31.91 | 32.02 | 31.86 | 31.94 | 31.73 | 0.28% | 3,045,186 |
| Jan 21, 2026 | 31.66 | 31.86 | 31.63 | 31.85 | 31.64 | 0.76% | 3,864,769 |
| Jan 20, 2026 | 31.58 | 31.69 | 31.54 | 31.61 | 31.40 | -0.53% | 4,918,571 |
| Jan 16, 2026 | 31.82 | 31.87 | 31.73 | 31.78 | 31.57 | -0.13% | 2,827,136 |
| Jan 15, 2026 | 31.77 | 31.91 | 31.75 | 31.82 | 31.61 | 0.25% | 4,429,426 |
| Jan 14, 2026 | 31.61 | 31.76 | 31.58 | 31.74 | 31.53 | 0.30% | 2,931,729 |
| Jan 13, 2026 | 31.65 | 31.75 | 31.61 | 31.65 | 31.44 | 0.08% | 3,861,108 |
| Jan 12, 2026 | 31.49 | 31.62 | 31.48 | 31.62 | 31.41 | 0.16% | 2,884,197 |
| Jan 9, 2026 | 31.40 | 31.57 | 31.40 | 31.57 | 31.36 | 0.61% | 2,695,015 |
| Jan 8, 2026 | 31.35 | 31.49 | 31.35 | 31.38 | 31.17 | -0.10% | 4,102,643 |
| Jan 7, 2026 | 31.46 | 31.49 | 31.39 | 31.41 | 31.20 | -0.13% | 2,983,520 |
| Jan 6, 2026 | 31.31 | 31.47 | 31.30 | 31.45 | 31.24 | 0.38% | 3,497,552 |
| Jan 5, 2026 | 31.30 | 31.44 | 31.27 | 31.33 | 31.12 | 0.19% | 5,611,001 |
| Jan 2, 2026 | 31.01 | 31.27 | 31.00 | 31.27 | 31.06 | 1.00% | 3,938,025 |
| Dec 31, 2025 | 31.05 | 31.09 | 30.95 | 30.96 | 30.76 | -0.32% | 3,012,386 |
| Dec 30, 2025 | 31.03 | 31.09 | 31.02 | 31.06 | 30.86 | 0.19% | 2,941,435 |
| Dec 29, 2025 | 31.02 | 31.09 | 31.00 | 31.00 | 30.80 | -0.19% | 3,519,710 |
| Dec 26, 2025 | 31.10 | 31.13 | 31.04 | 31.06 | 30.86 | -0.13% | 2,253,677 |
| Dec 24, 2025 | 31.10 | 31.11 | 31.05 | 31.10 | 30.90 | 0.16% | 1,669,057 |
| Dec 23, 2025 | 31.05 | 31.14 | 31.04 | 31.05 | 30.85 | -0.32% | 3,329,030 |
| Dec 22, 2025 | 31.15 | 31.22 | 31.14 | 31.15 | 30.95 | 0.03% | 3,243,963 |
| Dec 19, 2025 | 31.06 | 31.19 | 31.05 | 31.14 | 30.94 | -0.03% | 3,486,722 |
| Dec 18, 2025 | 31.13 | 31.20 | 31.11 | 31.15 | 30.88 | 0.35% | 3,845,338 |
| Dec 17, 2025 | 31.08 | 31.14 | 31.01 | 31.04 | 30.77 | -0.11% | 4,066,476 |
| Dec 16, 2025 | 31.05 | 31.13 | 31.02 | 31.08 | 30.81 | 0.11% | 2,657,206 |
| Dec 15, 2025 | 31.08 | 31.14 | 31.00 | 31.04 | 30.77 | 0.06% | 3,722,923 |
| Dec 12, 2025 | 31.08 | 31.17 | 30.98 | 31.02 | 30.75 | -0.42% | 4,305,705 |
| Dec 11, 2025 | 30.96 | 31.20 | 30.96 | 31.15 | 30.88 | 0.26% | 4,401,096 |
| Dec 10, 2025 | 30.90 | 31.10 | 30.83 | 31.07 | 30.80 | 0.66% | 4,299,087 |
| Dec 9, 2025 | 30.91 | 30.99 | 30.85 | 30.87 | 30.60 | -0.02% | 3,595,234 |
| Dec 8, 2025 | 30.85 | 30.90 | 30.77 | 30.87 | 30.60 | - | 3,294,025 |
| Dec 5, 2025 | 30.76 | 30.89 | 30.76 | 30.87 | 30.60 | 0.28% | 4,226,985 |
| Dec 4, 2025 | 30.90 | 30.90 | 30.76 | 30.79 | 30.52 | -0.31% | 3,466,072 |
| Dec 3, 2025 | 30.80 | 30.90 | 30.76 | 30.88 | 30.61 | 0.16% | 4,084,124 |
| Dec 2, 2025 | 30.69 | 30.86 | 30.66 | 30.83 | 30.56 | 0.59% | 3,813,008 |
| Dec 1, 2025 | 30.67 | 30.74 | 30.62 | 30.65 | 30.38 | -0.97% | 3,466,914 |
| Nov 28, 2025 | 30.97 | 31.00 | 30.88 | 30.95 | 30.51 | 0.10% | 1,543,785 |
| Nov 26, 2025 | 30.80 | 30.95 | 30.77 | 30.92 | 30.48 | 0.49% | 2,984,245 |
| Nov 25, 2025 | 30.59 | 30.79 | 30.58 | 30.77 | 30.33 | 0.59% | 3,000,153 |
| Nov 24, 2025 | 30.53 | 30.66 | 30.51 | 30.59 | 30.15 | 0.39% | 3,263,947 |
| Nov 21, 2025 | 30.33 | 30.56 | 30.26 | 30.47 | 30.03 | 0.53% | 4,122,179 |
| Nov 20, 2025 | 30.59 | 30.68 | 30.30 | 30.31 | 29.88 | -0.59% | 5,051,783 |
| Nov 19, 2025 | 30.58 | 30.64 | 30.49 | 30.49 | 30.05 | -0.42% | 4,806,193 |
| Nov 18, 2025 | 30.58 | 30.71 | 30.58 | 30.62 | 30.18 | -0.07% | 4,402,440 |
| Nov 17, 2025 | 30.88 | 30.94 | 30.58 | 30.64 | 30.20 | -0.79% | 3,952,714 |
| Nov 14, 2025 | 30.75 | 30.97 | 30.72 | 30.89 | 30.44 | 0.15% | 2,940,426 |
| Nov 13, 2025 | 31.09 | 31.14 | 30.82 | 30.84 | 30.40 | -0.93% | 4,029,704 |
| Nov 12, 2025 | 31.20 | 31.28 | 31.10 | 31.13 | 30.68 | -0.16% | 2,619,833 |
| Nov 11, 2025 | 31.20 | 31.22 | 31.15 | 31.18 | 30.73 | - | 1,889,452 |
| Nov 10, 2025 | 31.07 | 31.18 | 31.03 | 31.18 | 30.73 | 0.55% | 2,362,062 |
| Nov 7, 2025 | 30.95 | 31.03 | 30.83 | 31.01 | 30.57 | 0.16% | 3,898,001 |
| Nov 6, 2025 | 31.09 | 31.12 | 30.96 | 30.96 | 30.52 | -0.19% | 3,876,545 |
| Nov 5, 2025 | 30.92 | 31.14 | 30.88 | 31.02 | 30.58 | 0.39% | 3,278,169 |
| Nov 4, 2025 | 30.90 | 31.00 | 30.82 | 30.90 | 30.46 | -0.39% | 5,875,364 |
| Nov 3, 2025 | 31.10 | 31.11 | 30.92 | 31.02 | 30.58 | -0.61% | 4,023,404 |
| Oct 31, 2025 | 31.39 | 31.39 | 31.18 | 31.21 | 30.60 | -0.32% | 3,094,693 |
| Oct 30, 2025 | 31.45 | 31.50 | 31.29 | 31.31 | 30.69 | -0.67% | 3,187,838 |
| Oct 29, 2025 | 31.68 | 31.69 | 31.49 | 31.52 | 30.90 | -0.44% | 3,216,074 |
| Oct 28, 2025 | 31.77 | 31.78 | 31.66 | 31.66 | 31.04 | -0.22% | 2,602,424 |
| Oct 27, 2025 | 31.69 | 31.74 | 31.66 | 31.73 | 31.11 | 0.28% | 2,336,761 |
| Oct 24, 2025 | 31.59 | 31.68 | 31.57 | 31.64 | 31.02 | 0.41% | 2,256,175 |
| Oct 23, 2025 | 31.46 | 31.60 | 31.44 | 31.51 | 30.89 | 0.16% | 1,866,334 |
| Oct 22, 2025 | 31.63 | 31.65 | 31.44 | 31.46 | 30.84 | -0.54% | 3,126,816 |
| Oct 21, 2025 | 31.68 | 31.75 | 31.60 | 31.63 | 31.01 | -0.09% | 2,736,876 |
| Oct 20, 2025 | 31.49 | 31.66 | 31.49 | 31.66 | 31.04 | 0.80% | 3,089,274 |
| Oct 17, 2025 | 31.33 | 31.42 | 31.27 | 31.41 | 30.79 | 0.26% | 4,440,552 |
| Oct 16, 2025 | 31.52 | 31.58 | 31.28 | 31.33 | 30.71 | -0.60% | 3,672,448 |
| Oct 15, 2025 | 31.53 | 31.61 | 31.46 | 31.52 | 30.90 | 0.38% | 2,706,653 |
| Oct 14, 2025 | 31.27 | 31.49 | 31.23 | 31.40 | 30.78 | 0.16% | 2,978,217 |
| Oct 13, 2025 | 31.30 | 31.41 | 31.25 | 31.35 | 30.73 | 0.71% | 2,497,521 |
| Oct 10, 2025 | 31.51 | 31.60 | 31.13 | 31.13 | 30.52 | -1.05% | 6,273,107 |