$PFF: iShares Preferred and Income Securities ETF
2025-06-18 PFF 2025-06-18 20:02:35 0.00 0.00 0.30% 2025-06-20 PFF 2025-06-20 04:02:29 0.00 30.10 0.30% PFF 2025-06-20 05:01:43 32.94 30.10 0.30% PFF 2025-06-20 06:02:28 30.40 30.10 0.30% PFF 2025-06-20 07:01:51 30.40 30.20 0.30% PFF 2025-06-20 08:02:30 30.40 30.20 -0.03% PFF 2025-06-20 09:01:46 30.30 30.20 -0.03% PFF 2025-06-20 10:02:35 30.32 30.31 0.20% PFF 2025-06-20 11:01:49 30.34 30.32 0.27% PFF 2025-06-20 12:02:31 30.41 30.40 0.50% PFF 2025-06-20 13:01:46 30.36 30.35 0.30% PFF 2025-06-20 14:02:36 30.34 30.32 0.27% PFF 2025-06-20 15:01:46 30.32 30.31 0.20% PFF 2025-06-20 16:13:57 30.58 30.25 0.20% PFF 2025-06-20 18:15:28 30.58 30.25 0.03% PFF 2025-06-20 20:02:29 0.00 0.00 0.03% 2025-06-23 PFF 2025-06-23 04:02:31 31.50 0.00 0.03% PFF 2025-06-23 05:01:45 30.63 30.10 0.03% PFF 2025-06-23 07:01:47 30.63 30.10 0.07% PFF 2025-06-23 09:09:40 30.37 30.10 0.20% PFF 2025-06-23 10:03:59 30.34 30.32 0.13% PFF 2025-06-23 11:02:20 30.36 30.35 0.20% PFF 2025-06-23 12:02:01 30.30 30.29 0.00% PFF 2025-06-23 13:02:20 30.23 30.22 -0.23% PFF 2025-06-23 14:02:06 30.32 30.31 0.07% PFF 2025-06-23 15:02:17 30.33 30.32 0.10% PFF 2025-06-23 16:02:05 30.38 30.25 0.20% PFF 2025-06-23 17:02:15 30.37 30.25 0.20% PFF 2025-06-23 18:02:02 30.38 30.25 0.20% PFF 2025-06-23 20:02:00 0.00 0.00 0.20% 2025-06-24 PFF 2025-06-24 05:01:51 33.43 30.36 0.20% PFF 2025-06-24 06:02:33 33.10 30.36 0.20% PFF 2025-06-24 07:01:59 30.63 30.36 0.23% PFF 2025-06-24 08:02:30 30.50 30.36 0.20% PFF 2025-06-24 10:02:29 30.46 30.45 0.30% PFF 2025-06-24 11:01:54 30.55 30.54 0.66% PFF 2025-06-24 12:02:29 30.51 30.50 0.53% PFF 2025-06-24 13:02:02 30.56 30.55 0.66% PFF 2025-06-24 14:02:30 30.57 30.56 0.69% PFF 2025-06-24 15:01:52 30.58 30.57 0.76% PFF 2025-06-24 16:02:33 30.57 30.50 0.73% PFF 2025-06-24 17:01:57 30.57 30.50 0.72% PFF 2025-06-24 20:02:23 0.00 0.00 0.72% 2025-06-25 PFF 2025-06-25 05:01:55 30.63 27.88 0.72% PFF 2025-06-25 06:02:27 30.63 30.15 0.72% PFF 2025-06-25 08:02:30 30.63 30.55 0.72% PFF 2025-06-25 09:01:55 30.63 30.55 0.00% PFF 2025-06-25 10:02:35 30.52 30.51 -0.16% PFF 2025-06-25 11:01:58 30.48 30.47 -0.26% PFF 2025-06-25 13:01:56 30.46 30.45 -0.33% PFF 2025-06-25 14:02:31 30.43 30.42 -0.46% PFF 2025-06-25 15:01:53 30.44 30.43 -0.40% PFF 2025-06-25 16:02:29 30.49 30.45 -0.26% PFF 2025-06-25 20:02:25 0.00 0.00 -0.26% 2025-06-26 PFF 2025-06-26 05:01:56 33.10 27.81 -0.26% PFF 2025-06-26 06:02:29 32.00 30.20 -0.26% PFF 2025-06-26 08:02:30 30.51 30.20 -0.26% PFF 2025-06-26 09:01:56 30.51 30.45 0.07% PFF 2025-06-26 10:02:30 30.54 30.53 0.20% PFF 2025-06-26 13:01:57 30.57 30.56 0.29% PFF 2025-06-26 14:02:29 30.58 30.57 0.36% PFF 2025-06-26 15:01:52 30.67 30.66 0.65% PFF 2025-06-26 16:02:26 30.70 30.62 0.65% PFF 2025-06-26 17:01:51 30.70 30.63 0.66% PFF 2025-06-26 18:02:36 30.70 30.64 0.66% PFF 2025-06-26 20:02:29 0.00 0.00 0.66% 2025-06-27 PFF 2025-06-27 05:00:46 33.43 30.67 0.66% PFF 2025-06-27 06:00:46 33.00 30.67 0.66% PFF 2025-06-27 07:00:43 30.80 30.67 0.66% PFF 2025-06-27 09:00:41 30.73 30.67 0.07% PFF 2025-06-27 10:00:50 30.71 30.70 0.13% PFF 2025-06-27 11:00:42 30.73 30.72 0.20% PFF 2025-06-27 12:00:49 30.75 30.74 0.26% PFF 2025-06-27 13:00:40 30.74 30.73 0.26% PFF 2025-06-27 14:00:48 30.68 30.67 0.00% PFF 2025-06-27 15:00:52 30.59 30.57 -0.26% PFF 2025-06-27 16:00:47 30.60 30.59 -0.23% PFF 2025-06-27 17:00:39 30.58 30.57 -0.26% PFF 2025-06-27 21:00:39 0.00 0.00 -0.26% 2025-06-30 PFF 2025-06-30 05:00:45 33.43 30.12 -0.26% PFF 2025-06-30 06:00:46 30.69 30.12 0.29% PFF 2025-06-30 08:00:48 30.69 30.63 0.26% PFF 2025-06-30 10:00:47 30.66 30.65 0.20% PFF 2025-06-30 11:00:42 30.63 30.62 0.10% PFF 2025-06-30 12:00:45 30.69 30.68 0.29% PFF 2025-06-30 13:00:43 30.68 30.67 0.26% PFF 2025-06-30 14:00:54 30.71 30.70 0.36% PFF 2025-06-30 15:00:42 30.74 30.73 0.49% PFF 2025-06-30 16:00:53 30.67 30.66 0.26% PFF 2025-06-30 17:00:46 30.75 30.63 0.13% PFF 2025-06-30 21:00:39 0.00 0.00 0.13% 2025-07-01 PFF 2025-07-01 05:00:45 33.28 30.60 0.33% PFF 2025-07-01 06:00:48 31.00 29.00 0.33% PFF 2025-07-01 07:00:43 30.80 30.03 0.33% PFF 2025-07-01 08:00:50 30.80 30.31 0.33% PFF 2025-07-01 09:00:44 30.66 30.53 0.13% PFF 2025-07-01 10:00:44 30.54 30.53 0.10% PFF 2025-07-01 11:00:44 30.52 30.51 0.03% PFF 2025-07-01 12:00:45 30.59 30.57 0.29% PFF 2025-07-01 13:00:00 PFF: High And Sustainable Preferred Monthly Income Machine PFF 2025-07-01 14:00:56 30.67 30.66 0.56% PFF 2025-07-01 15:00:45 30.68 30.67 0.59% PFF 2025-07-01 16:00:47 30.67 30.66 0.56% PFF 2025-07-01 17:00:46 30.70 30.60 -0.03% PFF 2025-07-01 21:00:41 0.00 0.00 -0.03% 2025-07-02 PFF 2025-07-02 05:00:46 33.43 30.43 -0.03% PFF 2025-07-02 06:00:49 33.00 30.43 -0.03% PFF 2025-07-02 07:00:40 30.98 30.43 -0.03% PFF 2025-07-02 08:00:50 30.75 30.43 -0.03% PFF 2025-07-02 09:00:44 30.73 30.43 -0.03% PFF 2025-07-02 10:00:49 30.67 30.66 0.00% PFF 2025-07-02 11:00:41 30.79 30.78 0.39% PFF 2025-07-02 12:00:46 30.79 30.78 0.36% PFF 2025-07-02 13:00:45 30.82 30.81 0.49% PFF 2025-07-02 14:00:55 30.89 30.88 0.69% PFF 2025-07-02 15:00:42 30.90 30.89 0.79% PFF 2025-07-02 16:00:48 30.91 30.90 0.79% PFF 2025-07-02 17:00:49 30.98 30.89 0.78% PFF 2025-07-02 21:00:53 0.00 0.00 0.78% 2025-07-03 PFF 2025-07-03 05:00:46 31.25 30.30 0.78% PFF 2025-07-03 09:00:49 30.85 30.30 -0.16% PFF 2025-07-03 10:00:50 30.99 30.98 0.29% PFF 2025-07-03 11:00:48 31.06 31.05 0.52% PFF 2025-07-03 13:00:43 31.01 31.00 0.39% PFF 2025-07-03 14:00:45 31.04 30.95 0.52% PFF 2025-07-03 18:00:48 0.00 0.00 0.52% 2025-07-07 PFF 2025-07-07 05:00:53 31.21 30.30 0.52% PFF 2025-07-07 07:00:45 31.10 30.30 0.52% PFF 2025-07-07 08:00:50 31.10 30.85 -0.10% PFF 2025-07-07 09:00:54 31.00 30.85 -0.10% PFF 2025-07-07 10:00:54 30.96 30.95 -0.16% PFF 2025-07-07 11:00:55 30.92 30.91 -0.32% PFF 2025-07-07 12:00:48 30.93 30.92 -0.26% PFF 2025-07-07 13:00:41 30.90 30.89 -0.32% PFF 2025-07-07 15:00:39 30.91 30.90 -0.32% PFF 2025-07-07 16:00:48 30.92 30.91 -0.26% PFF 2025-07-07 17:00:48 30.93 30.87 -0.32% PFF 2025-07-07 19:00:46 30.93 30.87 -0.26% PFF 2025-07-07 20:00:47 30.93 30.82 -0.26% PFF 2025-07-07 21:00:42 0.00 0.00 -0.26% 2025-07-08 PFF 2025-07-08 05:00:51 31.00 30.92 -0.26% PFF 2025-07-08 06:00:54 31.00 30.55 0.06% PFF 2025-07-08 09:00:45 30.92 30.86 0.00% PFF 2025-07-08 10:00:46 30.89 30.88 -0.03% PFF 2025-07-08 11:00:42 30.94 30.93 0.13% PFF 2025-07-08 12:00:46 30.98 30.97 0.26% PFF 2025-07-08 13:00:45 31.00 30.99 0.29% PFF 2025-07-08 14:00:47 31.02 31.01 0.35% PFF 2025-07-08 15:00:47 31.03 31.02 0.35% PFF 2025-07-08 16:00:51 31.00 30.99 0.29% PFF 2025-07-08 17:00:51 31.06 30.99 0.29% PFF 2025-07-08 18:00:54 31.06 30.96 0.49% PFF 2025-07-08 19:00:48 31.06 30.97 0.49% PFF 2025-07-08 20:00:54 31.06 30.96 0.49% PFF 2025-07-08 21:00:48 0.00 0.00 0.49% 2025-07-09 PFF 2025-07-09 05:00:45 31.20 30.10 0.49% PFF 2025-07-09 06:00:53 31.20 31.00 0.49% PFF 2025-07-09 08:00:49 31.03 31.01 0.06% PFF 2025-07-09 09:00:45 31.03 31.00 0.06% PFF 2025-07-09 10:00:49 31.14 31.13 0.52% PFF 2025-07-09 11:00:45 31.09 31.07 0.29% PFF 2025-07-09 12:00:49 31.15 31.14 0.52% PFF 2025-07-09 13:00:45 31.18 31.17 0.58% PFF 2025-07-09 14:00:50 31.20 31.19 0.65% PFF 2025-07-09 17:00:47 31.21 31.18 0.65% PFF 2025-07-09 18:00:48 31.29 31.18 0.65% PFF 2025-07-09 21:00:44 0.00 0.00 0.65% 2025-07-10 PFF 2025-07-10 05:00:55 32.53 31.19 0.65% PFF 2025-07-10 06:00:52 32.53 31.16 0.00% PFF 2025-07-10 07:00:48 31.98 31.16 0.00% PFF 2025-07-10 08:00:52 31.18 31.00 -0.10% PFF 2025-07-10 09:00:52 31.18 31.11 -0.10% PFF 2025-07-10 10:00:50 31.24 31.23 0.19% PFF 2025-07-10 11:00:46 31.30 31.29 0.35% PFF 2025-07-10 13:00:44 31.31 31.30 0.42% PFF 2025-07-10 14:00:50 31.36 31.35 0.55% PFF 2025-07-10 15:00:45 31.34 31.32 0.48% PFF 2025-07-10 16:00:52 31.37 31.36 0.58% PFF 2025-07-10 17:00:49 31.37 31.32 0.55% PFF 2025-07-10 18:00:55 31.36 31.32 0.55% PFF 2025-07-10 21:00:46 0.00 0.00 0.55% 2025-07-11 PFF 2025-07-11 05:01:59 34.06 31.20 0.55% PFF 2025-07-11 06:02:34 31.48 31.20 0.55% PFF 2025-07-11 09:01:57 31.31 31.20 0.55% PFF 2025-07-11 10:02:48 31.27 31.26 -0.26% PFF 2025-07-11 11:01:50 31.26 31.25 -0.29% PFF 2025-07-11 12:02:37 31.22 31.21 -0.45% PFF 2025-07-11 13:01:56 31.22 31.21 -0.42% PFF 2025-07-11 15:01:50 31.20 31.19 -0.51% PFF 2025-07-11 16:02:35 31.25 31.17 -0.45% PFF 2025-07-11 20:02:41 0.00 0.00 -0.45% 2025-07-14 PFF 2025-07-14 04:02:39 0.00 30.82 -0.45% PFF 2025-07-14 05:01:50 31.36 30.82 0.00% PFF 2025-07-14 06:02:39 31.36 31.21 0.00% PFF 2025-07-14 07:01:51 31.36 31.22 0.06% PFF 2025-07-14 08:02:37 31.26 31.21 0.06% PFF 2025-07-14 09:01:55 31.20 31.15 -0.16% PFF 2025-07-14 10:02:43 31.12 31.11 -0.26% PFF 2025-07-14 11:01:55 31.14 31.13 -0.22% PFF 2025-07-14 12:02:36 31.06 31.05 -0.51% PFF 2025-07-14 13:01:52 31.05 31.04 -0.51% PFF 2025-07-14 14:02:39 31.11 31.10 -0.32% PFF 2025-07-14 15:01:56 31.10 31.09 -0.32% PFF 2025-07-14 16:02:34 31.15 31.10 -0.26% PFF 2025-07-14 18:02:39 31.20 31.10 -0.26% PFF 2025-07-14 20:02:43 0.00 0.00 -0.26% 2025-07-15 PFF 2025-07-15 04:02:41 31.21 0.00 -0.26% PFF 2025-07-15 05:01:56 31.21 31.12 -0.26% PFF 2025-07-15 06:02:38 31.21 31.13 -0.26% PFF 2025-07-15 08:02:42 31.20 31.12 0.03% PFF 2025-07-15 09:01:54 31.21 31.12 0.00% PFF 2025-07-15 10:02:45 31.10 31.09 -0.10% PFF 2025-07-15 11:02:00 30.99 30.98 -0.45% PFF 2025-07-15 12:02:41 31.03 31.02 -0.26% PFF 2025-07-15 13:01:59 31.02 31.01 -0.32% PFF 2025-07-15 14:02:37 31.01 31.00 -0.32% PFF 2025-07-15 15:02:29 31.00 30.99 -0.38% PFF 2025-07-15 16:02:37 31.02 30.90 -0.54% PFF 2025-07-15 17:01:52 31.02 30.90 -0.32% PFF 2025-07-15 19:01:58 31.02 30.90 -0.67% PFF 2025-07-15 20:02:42 0.00 0.00 -0.67% 2025-07-16 PFF 2025-07-16 05:01:49 31.03 30.00 0.29% PFF 2025-07-16 06:02:35 31.03 30.11 0.26% PFF 2025-07-16 07:01:57 31.03 30.90 0.26% PFF 2025-07-16 09:02:02 31.03 30.95 0.19% PFF 2025-07-16 10:02:39 31.05 31.03 0.32% PFF 2025-07-16 11:01:56 31.04 31.03 0.32% PFF 2025-07-16 12:02:45 30.94 30.93 -0.03% PFF 2025-07-16 13:01:58 30.96 30.95 0.06% PFF 2025-07-16 14:02:39 30.98 30.97 0.13% PFF 2025-07-16 15:01:55 31.01 31.00 0.26% PFF 2025-07-16 16:02:41 31.08 30.98 0.13% PFF 2025-07-16 17:02:02 31.08 30.98 0.19% PFF 2025-07-16 18:02:47 31.08 30.96 0.19% PFF 2025-07-16 20:02:34 0.00 0.00 0.19% 2025-07-17 PFF 2025-07-17 05:04:03 31.29 31.05 0.19% PFF 2025-07-17 06:09:11 31.25 31.05 0.06% PFF 2025-07-17 07:02:00 31.25 31.03 0.00% PFF 2025-07-17 08:02:42 31.25 31.05 0.00% PFF 2025-07-17 09:01:59 31.10 31.05 0.06% PFF 2025-07-17 10:02:47 31.12 31.11 0.26% PFF 2025-07-17 11:02:01 31.11 31.10 0.19% PFF 2025-07-17 13:02:01 31.09 31.07 0.13% PFF 2025-07-17 14:02:39 31.10 31.09 0.13% PFF 2025-07-17 15:01:54 31.19 31.18 0.48% PFF 2025-07-17 16:02:46 31.24 31.15 0.58% PFF 2025-07-17 17:02:07 31.21 31.15 0.55% PFF 2025-07-17 20:02:40 0.00 0.00 0.55% 2025-07-18 PFF 2025-07-18 04:02:36 31.30 0.00 0.55% PFF 2025-07-18 05:02:03 31.30 30.82 0.55% PFF 2025-07-18 07:01:58 31.21 30.82 0.00% PFF 2025-07-18 08:02:41 31.30 31.19 0.00% PFF 2025-07-18 09:02:02 31.30 30.82 0.03% PFF 2025-07-18 10:02:45 31.27 31.26 0.19% PFF 2025-07-18 11:01:56 31.18 31.17 -0.10% PFF 2025-07-18 12:02:44 31.25 31.24 0.10% PFF 2025-07-18 13:01:57 31.20 31.19 -0.03% PFF 2025-07-18 14:02:37 31.19 31.18 -0.06% PFF 2025-07-18 15:01:59 31.18 31.17 -0.10% PFF 2025-07-18 16:02:38 31.25 31.16 -0.13% PFF 2025-07-18 17:01:59 31.20 31.17 -0.13% PFF 2025-07-18 18:02:30 31.25 31.16 -0.06%