MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFF — iShares Trust iShares Preferred and Income Securities ETF
NasdaqiShares Trust iShares Preferred and Income Securities ETF
$29.52
+0.03(+0.10%)
- O
- 29.56
- H
- 29.67
- L
- 29.51
- V
- 2.7M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.52
Period Return-2.22%
Period High$32.26
Period Low$29.15
Avg Daily Volume3.20M
Total Trading Days365
PFF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.56 | $29.67 | $29.51 | $29.52 | +$0.03 | +0.10% | 2,702,343 | $29.59 | $29.51 $29.67 |
| Oct 5, 2026 | $29.50 | $29.57 | $29.43 | $29.49 | $-0.07 | -0.24% | 3,173,550 | $29.49 | $29.43 $29.57 |
| Oct 2, 2026 | $29.54 | $29.76 | $29.52 | $29.56 | +$0.10 | +0.34% | 3,849,027 | $29.61 | $29.52 $29.76 |
| Oct 1, 2026 | $29.32 | $29.49 | $29.15 | $29.46 | $-0.04 | -0.14% | 4,004,212 | $29.33 | $29.15 $29.49 |
| Sep 30, 2026 | $29.51 | $29.67 | $29.44 | $29.50 | $-0.01 | -0.03% | 3,558,733 | $29.37 | $29.44 $29.67 |
| Sep 29, 2026 | $29.65 | $29.67 | $29.42 | $29.51 | $-0.05 | -0.17% | 3,229,749 | $29.50 | $29.42 $29.67 |
| Sep 28, 2026 | $29.62 | $29.71 | $29.50 | $29.56 | $-0.26 | -0.87% | 2,547,529 | $29.59 | $29.50 $29.71 |
| Sep 25, 2026 | $29.79 | $29.86 | $29.71 | $29.82 | +$0.05 | +0.17% | 4,366,132 | $29.78 | $29.71 $29.86 |
| Sep 24, 2026 | $29.77 | $29.88 | $29.69 | $29.77 | $-0.08 | -0.27% | 3,635,502 | $29.78 | $29.69 $29.88 |
| Sep 23, 2026 | $30.01 | $30.09 | $29.85 | $29.85 | $-0.28 | -0.93% | 3,431,964 | $29.91 | $29.85 $30.09 |
| Sep 22, 2026 | $30.19 | $30.30 | $30.04 | $30.13 | $-0.08 | -0.26% | 2,342,545 | $30.16 | $30.04 $30.30 |
| Sep 21, 2026 | $30.15 | $30.25 | $30.13 | $30.21 | +$0.21 | +0.70% | 2,694,962 | $30.18 | $30.13 $30.25 |
| Sep 18, 2026 | $30.08 | $30.11 | $30.00 | $30.00 | $-0.13 | -0.43% | 1,975,684 | $30.04 | $30.00 $30.11 |
| Sep 17, 2026 | $29.98 | $30.20 | $29.93 | $30.13 | +$0.23 | +0.77% | 2,509,375 | $30.14 | $29.93 $30.20 |
| Sep 16, 2026 | $29.86 | $30.09 | $29.80 | $29.90 | +$0.07 | +0.23% | 2,821,391 | $29.98 | $29.80 $30.09 |
| Sep 15, 2026 | $29.88 | $29.94 | $29.78 | $29.83 | $-0.11 | -0.37% | 6,651,781 | $29.85 | $29.78 $29.94 |
| Sep 14, 2026 | $30.01 | $30.10 | $29.92 | $29.94 | $-0.21 | -0.70% | 2,597,518 | $30.00 | $29.92 $30.10 |
| Sep 11, 2026 | $30.05 | $30.20 | $30.05 | $30.15 | +$0.18 | +0.60% | 2,817,546 | $30.15 | $30.05 $30.20 |
| Sep 10, 2026 | $30.07 | $30.09 | $29.96 | $29.97 | $-0.21 | -0.70% | 3,147,132 | $30.01 | $29.96 $30.09 |
| Sep 9, 2026 | $30.37 | $30.37 | $30.18 | $30.18 | $-0.21 | -0.69% | 3,358,439 | $30.24 | $30.18 $30.37 |
| Sep 8, 2026 | $30.32 | $30.49 | $30.29 | $30.39 | +$0.03 | +0.10% | 2,021,191 | $30.41 | $30.29 $30.49 |
| Sep 4, 2026 | $30.39 | $30.45 | $30.31 | $30.36 | +$0.00 | +0.00% | 2,085,944 | $30.37 | $30.31 $30.45 |
| Sep 3, 2026 | $30.25 | $30.36 | $30.24 | $30.36 | +$0.16 | +0.53% | 1,957,233 | $30.31 | $30.24 $30.36 |
| Sep 2, 2026 | $30.10 | $30.23 | $30.07 | $30.20 | +$0.10 | +0.33% | 2,199,812 | $30.16 | $30.07 $30.23 |
| Sep 1, 2026 | $30.22 | $30.34 | $30.06 | $30.10 | $-0.34 | -1.12% | 3,039,087 | $30.15 | $30.06 $30.34 |
| Aug 31, 2026 | $30.47 | $30.52 | $30.34 | $30.44 | $-0.10 | -0.33% | 3,655,132 | $30.39 | $30.34 $30.52 |
| Aug 28, 2026 | $30.68 | $30.73 | $30.54 | $30.54 | $-0.10 | -0.33% | 1,512,599 | $30.62 | $30.54 $30.73 |
| Aug 27, 2026 | $30.71 | $30.73 | $30.61 | $30.64 | $-0.05 | -0.16% | 2,217,391 | $30.65 | $30.61 $30.73 |
| Aug 26, 2026 | $30.60 | $30.72 | $30.60 | $30.69 | +$0.01 | +0.03% | 1,750,073 | $30.65 | $30.60 $30.72 |
| Aug 25, 2026 | $30.55 | $30.68 | $30.55 | $30.68 | +$0.17 | +0.56% | 2,184,183 | $30.64 | $30.55 $30.68 |