Quantcast

Historical Stock Prices

(ETF)
PFFR 
$24.9899
*  
0.0061
0.02%
Get PFFR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading PFFR 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 25.27 25.27 24.94 24.9899 10,981
07/18/2019 24.98 24.9838 24.9426 24.9838 3,606
07/17/2019 24.911 24.9581 24.911 24.9454 302
07/16/2019 24.78 24.96 24.78 24.9182 4,335
07/15/2019 24.8286 24.92 24.7961 24.87 8,490
07/12/2019 24.95 24.95 24.825 24.8397 4,382
07/11/2019 24.87 24.8799 24.82 24.8247 2,787
07/10/2019 24.79 24.845 24.7875 24.8196 5,796
07/09/2019 24.825 24.8338 24.8 24.8 3,691
07/08/2019 24.7501 24.825 24.7501 24.7983 5,557
07/05/2019 24.86 24.86 24.805 24.805 1,349
07/03/2019 24.7607 24.91 24.7607 24.8332 2,200
07/02/2019 24.799 24.8054 24.7337 24.8054 2,365
07/01/2019 25.06 25.06 24.72 24.725 8,718
06/28/2019 24.76 24.84 24.735 24.7454 7,470
06/27/2019 24.7148 24.7857 24.7148 24.7373 8,477
06/26/2019 24.93 24.93 24.721 24.7239 3,806
06/25/2019 24.7339 24.76 24.701 24.73 5,158
06/24/2019 24.8 24.815 24.701 24.7396 5,231
06/21/2019 24.8 24.86 24.8 24.81 4,453
06/20/2019 25.06 25.06 24.69 24.81 32,965
06/19/2019 25.23 25.23 25.02 25.1004 4,409
06/18/2019 25.12 25.18 25.1187 25.1187 7,359
06/17/2019 25.11 25.11 25.0358 25.0559 11,697
06/14/2019 24.78 25.0486 24.68 25.0486 54,048
06/13/2019 24.93 25.09 24.93 25.09 1,182
06/12/2019 24.93 25.0028 24.93 25 4,718
06/11/2019 25.07 25.0999 24.94 25.01 16,137
06/10/2019 25.02 25.05 24.88 25.05 6,506
06/07/2019 25 25 24.841 24.9572 12,017
06/06/2019 24.87 24.91 24.87 24.891 6,302
06/05/2019 25.11 25.11 24.8 24.86 6,201
06/04/2019 24.86 24.87 24.85 24.859 2,494
06/03/2019 24.93 24.93 24.6301 24.7048 8,459
05/31/2019 24.82 24.83 24.7735 24.7735 4,015
05/30/2019 24.83 24.83 24.7066 24.83 6,814
05/29/2019 24.72 24.75 24.6908 24.7161 9,561
05/28/2019 24.94 24.94 24.75 24.75 10,847
05/24/2019 24.76 24.78 24.73 24.7748 5,458
05/23/2019 24.6854 24.7 24.6171 24.6594 6,621
05/22/2019 24.6853 26.27 24.6632 24.6836 25,975
05/21/2019 24.653 24.68 24.65 24.68 971
05/20/2019 24.73 24.73 24.6 24.6 7,633
05/17/2019 24.6844 24.69 24.6001 24.6615 4,545
05/16/2019 24.6 24.73 24.6 24.7045 3,743
05/15/2019 24.65 24.73 24.6225 24.73 3,867
05/14/2019 24.6 24.7286 24.55 24.64 31,032
05/13/2019 24.52 24.58 24.45 24.495 6,167
05/10/2019 24.6019 24.6019 24.48 24.48 4,764
05/09/2019 24.6003 24.67 24.36 24.432 11,734
05/08/2019 24.35 24.5128 24.35 24.4501 2,900
05/07/2019 24.5658 24.5658 24.486 24.486 1,252
05/06/2019 24.495 24.51 24.361 24.427 13,997
05/03/2019 24.595 24.71 24.5116 24.515 5,224
05/02/2019 24.46 24.5473 24.4597 24.4806 2,475
05/01/2019 24.53 24.54 24.4 24.46 12,260
04/30/2019 24.4346 24.545 24.4346 24.545 167
04/29/2019 24.335 24.44 24.335 24.35 979
04/26/2019 24.42 24.4599 24.33 24.3973 2,529
04/25/2019 24.5 24.5 24.34 24.3548 28,613
04/24/2019 24.48 24.48 24.37 24.44 6,077
04/23/2019 24.4552 24.4899 24.4203 24.44 6,069
04/22/2019 24.4 24.43 24.31 24.34 11,380
*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