Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PFRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 50.49 | -0.01 | -0.02% | 50.49 | 50.59 | 50.49 | 15,735 |
| Jun 20 2024 | 50.50 | -0.04 | -0.08% | 50.37 | 50.55 | 50.37 | 21,044 |
| Jun 18 2024 | 50.54 | -0.03 | -0.06% | 50.55 | 50.56 | 50.5127 | 19,464 |
| Jun 17 2024 | 50.57 | 0.13 | 0.26% | 50.45 | 50.60 | 50.45 | 11,908 |
| Jun 14 2024 | 50.44 | -0.14 | -0.28% | 50.54 | 50.54 | 50.44 | 6,625 |
| Jun 13 2024 | 50.58 | 0.05 | 0.11% | 50.62 | 50.62 | 50.53 | 3,672 |
| Jun 12 2024 | 50.5253 | 0.00 | -0.01% | 50.53 | 50.55 | 50.5102 | 3,283 |
| Jun 11 2024 | 50.53 | 0.00 | 0.00% | 50.53 | 50.55 | 50.46 | 2,122 |
| Jun 10 2024 | 50.5301 | 0.05 | 0.09% | 50.50 | 50.5301 | 50.4801 | 8,569 |
| Jun 07 2024 | 50.4829 | 0.00 | 0.00% | 50.45 | 50.52 | 50.45 | 11,520 |
| Jun 06 2024 | 50.485 | -0.01 | -0.01% | 50.50 | 50.57 | 50.45 | 13,729 |
| Jun 05 2024 | 50.49 | 0.02 | 0.05% | 50.50 | 50.50 | 50.47 | 11,928 |
| Jun 04 2024 | 50.465 | -0.02 | -0.04% | 50.41 | 50.47 | 50.41 | 3,285 |
| Jun 03 2024 | 50.485 | -0.36 | -0.71% | 50.46 | 50.497 | 50.36 | 17,311 |
| May 31 2024 | 50.845 | 0.02 | 0.05% | 50.81 | 50.85 | 50.76 | 5,441 |
| May 30 2024 | 50.8201 | 0.05 | 0.10% | 50.82 | 50.86 | 50.8001 | 1,708 |
| May 29 2024 | 50.77 | -0.06 | -0.12% | 50.75 | 50.83 | 50.75 | 4,595 |
| May 28 2024 | 50.83 | 0.03 | 0.07% | 50.84 | 50.87 | 50.77 | 13,665 |
| May 24 2024 | 50.795 | 0.07 | 0.13% | 50.85 | 50.8685 | 50.7501 | 39,728 |
| May 23 2024 | 50.73 | 0.03 | 0.06% | 50.77 | 50.80 | 50.71 | 6,678 |
| May 22 2024 | 50.7009 | -0.08 | -0.17% | 50.70 | 50.7699 | 50.69 | 6,607 |
| May 21 2024 | 50.785 | 0.03 | 0.07% | 50.77 | 50.82 | 50.77 | 6,594 |
| May 20 2024 | 50.75 | -0.03 | -0.06% | 50.75 | 50.8099 | 50.68 | 13,669 |
| May 17 2024 | 50.7798 | 0.08 | 0.17% | 50.75 | 50.809 | 50.745 | 5,665 |
| May 16 2024 | 50.695 | 0.03 | 0.05% | 50.69 | 50.70 | 50.685 | 5,261 |
| May 15 2024 | 50.6686 | -0.01 | -0.01% | 50.65 | 50.70 | 50.63 | 6,072 |
| May 14 2024 | 50.675 | 0.06 | 0.13% | 50.62 | 50.698 | 50.62 | 3,791 |
| May 13 2024 | 50.6101 | 0.03 | 0.06% | 50.65 | 50.65 | 50.60 | 4,970 |
| May 10 2024 | 50.58 | -0.03 | -0.06% | 50.58 | 50.60 | 50.552 | 2,293 |
| May 09 2024 | 50.61 | 0.12 | 0.23% | 50.51 | 50.6193 | 50.51 | 4,593 |
| May 08 2024 | 50.4943 | 0.01 | 0.01% | 50.48 | 50.50 | 50.4799 | 4,127 |
| May 07 2024 | 50.488 | 0.03 | 0.06% | 50.47 | 50.49 | 50.4501 | 5,076 |
| May 06 2024 | 50.46 | -0.01 | -0.03% | 50.38 | 50.4799 | 50.38 | 7,215 |
| May 03 2024 | 50.4742 | 0.02 | 0.05% | 50.45 | 50.50 | 50.445 | 3,073 |
| May 02 2024 | 50.45 | 0.10 | 0.20% | 50.40 | 50.4799 | 50.36 | 5,280 |
| May 01 2024 | 50.35 | -0.31 | -0.61% | 50.32 | 50.3614 | 50.3193 | 6,550 |
| Apr 30 2024 | 50.66 | -0.05 | -0.09% | 50.65 | 50.666 | 50.64 | 1,644 |
| Apr 29 2024 | 50.705 | 0.01 | 0.03% | 50.69 | 50.72 | 50.69 | 5,623 |
| Apr 26 2024 | 50.6921 | 0.10 | 0.20% | 50.61 | 50.74 | 50.61 | 32,005 |
| Apr 25 2024 | 50.59 | -0.01 | -0.01% | 50.50 | 50.64 | 50.47 | 14,124 |
| Apr 24 2024 | 50.597 | -0.03 | -0.07% | 50.54 | 50.60 | 50.5001 | 10,090 |
| Apr 23 2024 | 50.63 | 0.08 | 0.16% | 50.52 | 50.63 | 50.52 | 15,062 |
| Apr 22 2024 | 50.55 | 0.11 | 0.22% | 50.51 | 50.57 | 50.47 | 4,927 |
| Apr 19 2024 | 50.4375 | -0.14 | -0.27% | 50.50 | 50.50 | 50.41 | 3,284 |
| Apr 18 2024 | 50.575 | 0.07 | 0.14% | 50.56 | 50.59 | 50.51 | 5,363 |
| Apr 17 2024 | 50.505 | -0.01 | -0.02% | 50.57 | 50.57 | 50.46 | 13,552 |
| Apr 16 2024 | 50.514 | 0.12 | 0.25% | 50.57 | 50.57 | 50.51 | 11,660 |
| Apr 15 2024 | 50.39 | -0.24 | -0.47% | 50.51 | 50.51 | 50.36 | 8,490 |
| Apr 12 2024 | 50.63 | 0.03 | 0.06% | 50.64 | 50.6599 | 50.6118 | 7,731 |
| Apr 11 2024 | 50.5974 | 0.00 | -0.01% | 50.54 | 50.6051 | 50.52 | 5,347 |
| Apr 10 2024 | 50.60 | -0.11 | -0.22% | 50.65 | 50.65 | 50.54 | 27,849 |
| Apr 09 2024 | 50.71 | -0.01 | -0.02% | 50.68 | 50.75 | 50.64 | 38,651 |
| Apr 08 2024 | 50.72 | 0.09 | 0.17% | 50.71 | 50.72 | 50.6719 | 6,946 |
| Apr 05 2024 | 50.635 | 0.07 | 0.14% | 50.64 | 50.6405 | 50.62 | 5,487 |
| Apr 04 2024 | 50.565 | -0.10 | -0.19% | 50.62 | 50.645 | 50.565 | 7,563 |
| Apr 03 2024 | 50.66 | 0.06 | 0.12% | 50.72 | 50.72 | 50.65 | 22,345 |
| Apr 02 2024 | 50.60 | 0.03 | 0.06% | 50.56 | 50.60 | 50.56 | 10,674 |
| Apr 01 2024 | 50.57 | -0.44 | -0.86% | 50.65 | 50.65 | 50.55 | 26,707 |
| Mar 28 2024 | 51.01 | 0.07 | 0.14% | 50.91 | 51.02 | 50.91 | 17,215 |
| Mar 27 2024 | 50.9385 | 0.09 | 0.17% | 50.87 | 50.94 | 50.85 | 12,336 |
| Mar 26 2024 | 50.85 | -0.03 | -0.06% | 50.84 | 50.86 | 50.83 | 5,578 |
| Mar 25 2024 | 50.88 | 0.02 | 0.04% | 50.92 | 50.92 | 50.84 | 37,291 |
