Quantcast

Historical Stock Prices

(ETF)
PFFL 
$23.0796
*  
0.1023
0.45%
Get PFFL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PFFL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 23.07 23.09 23.04 23.0796 8,057
01/17/2019 22.8158 23 22.8 22.9773 5,800
01/16/2019 23.05 23.05 22.8598 22.8598 2,785
01/15/2019 22.91 23.055 22.91 23.0408 6,821
01/14/2019 22.9 23.16 22.9 22.9389 3,333
01/11/2019 22.75 22.9 22.75 22.8892 1,590
01/10/2019 23.06 23.1448 23.058 23.1448 831
01/09/2019 23.13 23.13 23.0456 23.0456 3,494
01/08/2019 23.19 23.19 22.96 23.125 2,764
01/07/2019 23.03 23.31 23.019 23.0664 11,310
01/04/2019 22.71 22.8886 22.68 22.8886 290
01/03/2019 22.23 22.46 22.23 22.3987 315
01/02/2019 21.855 22.305 21.855 22.2935 592
12/31/2018 21.74 21.86 21.7047 21.8412 5,146
12/28/2018 21.2 21.4159 21.2 21.4159 470
12/27/2018 21.1 21.1 20.8482 20.9682 3,532
12/26/2018 21.1 21.12 21.1 21.12 247
12/24/2018 20.705 20.8995 20.705 20.8995 700
12/21/2018 21.38 21.56 21.12 21.1479 780
12/20/2018 21.2724 21.2724 21.2724 21.2724 159
12/19/2018 21.63 21.66 21.5656 21.5656 7,950
12/18/2018 21.58 21.6266 21.51 21.6266 500
12/17/2018 21.89 21.89 21.645 21.645 1,348
12/14/2018 21.992 21.992 21.94 21.95 5,525
12/13/2018 22.18 22.1876 22.055 22.055 603
12/12/2018 22.445 22.45 22.41 22.41 3,206
12/11/2018 22.4 22.88 22.4 22.415 3,500
12/10/2018 22.14 22.3435 22.14 22.3435 6,349
12/07/2018 22.45 22.45 22.45 22.45 100
12/06/2018 22.15 22.16 22.13 22.16 3,004
12/04/2018 22.53 22.53 22.53 22.53 136
12/03/2018 22.59 22.59 22.5308 22.5308 757
11/30/2018 22.7 22.7 22.7 22.7 100
11/29/2018 22.99 22.99 22.99 22.99 00
11/28/2018 22.79 22.99 22.79 22.99 1,200
11/27/2018 22.88 22.88 22.88 22.88 100
11/26/2018 23 23 23 23 00
11/23/2018 23 23 23 23 100
11/21/2018 23.03 23.03 23.03 23.03 221
11/20/2018 22.89 22.9186 22.88 22.89 9,318
11/19/2018 23.3 23.3 23.2324 23.2324 570
11/16/2018 23.7737 23.7737 23.7737 23.7737 00
11/15/2018 23.7737 23.7737 23.7737 23.7737 00
11/14/2018 23.7737 23.7737 23.7737 23.7737 00
11/13/2018 23.79 23.79 23.7737 23.7737 488
11/12/2018 23.7599 23.7599 23.75 23.75 1,140
11/09/2018 23.8971 23.8971 23.8971 23.8971 00
11/08/2018 23.8971 23.8971 23.8971 23.8971 200
11/07/2018 24.0725 24.0725 24.0725 24.0725 231
11/06/2018 23.9 23.9 23.9 23.9 150
11/05/2018 23.8 23.8 23.8 23.8 254
11/02/2018 23.9 23.9 23.9 23.9 00
11/01/2018 23.9 23.9 23.9 23.9 00
10/31/2018 23.89 23.9 23.86 23.9 1,586
10/30/2018 24 24 24 24 00
10/29/2018 24 24 24 24 4,000
10/26/2018 23.9797 23.9797 23.9797 23.9797 00
10/25/2018 23.98 23.98 23.9797 23.9797 1,065
10/24/2018 23.9 23.95 23.9 23.9 12,034
10/23/2018 23.9 23.91 23.9 23.91 4,032
10/22/2018 23.82 23.84 23.82 23.84 294,500
10/19/2018 23.81 23.81 23.81 23.81 775
10/18/2018 23.7 23.7 23.7 23.7 2,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio