PFLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 21.41 | -0.01 | -0.02% | 21.49 | 21.49 | 21.36 | 160,804 |
Sep 20 2024 | 21.415 | -0.01 | -0.02% | 21.37 | 21.49 | 21.35 | 207,817 |
Sep 19 2024 | 21.42 | 0.05 | 0.23% | 21.39 | 21.42 | 21.3501 | 379,512 |
Sep 18 2024 | 21.37 | 0.04 | 0.19% | 21.39 | 21.41 | 21.2604 | 122,953 |
Sep 17 2024 | 21.33 | -0.02 | -0.09% | 21.32 | 21.3898 | 21.27 | 143,964 |
Sep 16 2024 | 21.35 | 0.07 | 0.33% | 21.27 | 21.35 | 21.27 | 218,568 |
Sep 13 2024 | 21.28 | 0.05 | 0.24% | 21.27 | 21.28 | 21.1798 | 89,587 |
Sep 12 2024 | 21.23 | 0.05 | 0.24% | 21.16 | 21.23 | 21.1042 | 103,292 |
Sep 11 2024 | 21.18 | 0.03 | 0.14% | 21.13 | 21.18 | 21.05 | 74,974 |
Sep 10 2024 | 21.15 | 0.05 | 0.24% | 21.15 | 21.16 | 21.06 | 104,367 |
Sep 09 2024 | 21.10 | 0.09 | 0.43% | 21.11 | 21.13 | 21.0001 | 173,319 |
Sep 06 2024 | 21.01 | -0.02 | -0.10% | 21.07 | 21.07 | 20.9501 | 554,203 |
Sep 05 2024 | 21.03 | 0.03 | 0.14% | 20.98 | 21.035 | 20.9382 | 208,166 |
Sep 04 2024 | 21.00 | 0.07 | 0.33% | 20.90 | 21.00 | 20.90 | 111,853 |
Sep 03 2024 | 20.93 | -0.04 | -0.19% | 20.95 | 20.95 | 20.855 | 132,225 |
Aug 30 2024 | 20.97 | -0.07 | -0.33% | 21.05 | 21.0553 | 20.90 | 91,892 |
Aug 29 2024 | 21.04 | -0.10 | -0.47% | 21.09 | 21.09 | 20.985 | 158,788 |
Aug 28 2024 | 21.14 | 0.02 | 0.07% | 21.15 | 21.16 | 21.0997 | 148,128 |
Aug 27 2024 | 21.125 | -0.01 | -0.02% | 21.13 | 21.15 | 21.0831 | 95,713 |
Aug 26 2024 | 21.13 | -0.02 | -0.09% | 21.22 | 21.22 | 21.10 | 90,121 |
Aug 23 2024 | 21.15 | 0.05 | 0.24% | 21.19 | 21.19 | 21.065 | 87,362 |
Aug 22 2024 | 21.10 | 0.03 | 0.14% | 21.10 | 21.11 | 21.0001 | 124,841 |
Aug 21 2024 | 21.07 | 0.12 | 0.57% | 20.99 | 21.07 | 20.945 | 143,822 |
Aug 20 2024 | 20.95 | 0.02 | 0.10% | 20.98 | 20.98 | 20.9128 | 97,351 |
Aug 19 2024 | 20.93 | 0.01 | 0.05% | 21.08 | 21.08 | 20.90 | 119,703 |
Aug 16 2024 | 20.92 | 0.08 | 0.38% | 20.81 | 20.92 | 20.8001 | 69,495 |
Aug 15 2024 | 20.84 | -0.04 | -0.19% | 20.87 | 20.87 | 20.74 | 143,225 |
Aug 14 2024 | 20.88 | 0.01 | 0.05% | 20.92 | 20.92 | 20.8385 | 93,743 |
Aug 13 2024 | 20.87 | 0.09 | 0.43% | 20.82 | 20.87 | 20.76 | 109,313 |
Aug 12 2024 | 20.78 | -0.18 | -0.86% | 20.92 | 20.92 | 20.75 | 81,028 |
Aug 09 2024 | 20.96 | 0.01 | 0.05% | 21.03 | 21.03 | 20.8901 | 70,263 |
Aug 08 2024 | 20.95 | 0.03 | 0.14% | 20.79 | 20.96 | 20.79 | 46,529 |
Aug 07 2024 | 20.92 | 0.06 | 0.29% | 20.91 | 20.92 | 20.81 | 127,795 |
Aug 06 2024 | 20.86 | 0.13 | 0.63% | 20.80 | 20.88 | 20.71 | 131,851 |
Aug 05 2024 | 20.73 | -0.29 | -1.38% | 20.71 | 20.795 | 20.57 | 78,950 |
Aug 02 2024 | 21.02 | 0.01 | 0.05% | 21.04 | 21.05 | 20.89 | 58,917 |
Aug 01 2024 | 21.01 | 0.05 | 0.24% | 21.00 | 21.021 | 20.93 | 136,604 |
Jul 31 2024 | 20.96 | -0.02 | -0.10% | 21.04 | 21.04 | 20.93 | 88,559 |
Jul 30 2024 | 20.98 | -0.14 | -0.66% | 21.12 | 21.12 | 20.93 | 184,695 |
Jul 29 2024 | 21.12 | -0.04 | -0.19% | 21.22 | 21.22 | 21.06 | 83,773 |
Jul 26 2024 | 21.16 | 0.03 | 0.14% | 21.20 | 21.20 | 21.10 | 83,508 |
Jul 25 2024 | 21.13 | 0.03 | 0.14% | 21.13 | 21.1616 | 21.0408 | 154,915 |
Jul 24 2024 | 21.10 | -0.07 | -0.33% | 21.18 | 21.18 | 21.02 | 189,357 |
Jul 23 2024 | 21.17 | -0.02 | -0.09% | 21.23 | 21.23 | 21.12 | 116,733 |
Jul 22 2024 | 21.19 | 0.02 | 0.09% | 21.15 | 21.22 | 21.09 | 81,349 |
Jul 19 2024 | 21.17 | -0.01 | -0.05% | 21.14 | 21.18 | 21.11 | 46,615 |
Jul 18 2024 | 21.18 | 0.04 | 0.19% | 21.26 | 21.26 | 21.1421 | 181,295 |
Jul 17 2024 | 21.14 | -0.03 | -0.14% | 21.22 | 21.2284 | 21.13 | 73,118 |
Jul 16 2024 | 21.17 | -0.05 | -0.24% | 21.24 | 21.24 | 21.17 | 127,974 |
Jul 15 2024 | 21.22 | 0.03 | 0.14% | 21.27 | 21.27 | 21.15 | 62,141 |
Jul 12 2024 | 21.19 | 0.00 | 0.00% | 21.26 | 21.26 | 21.1501 | 128,948 |
Jul 11 2024 | 21.19 | 0.12 | 0.57% | 21.13 | 21.19 | 21.0889 | 105,818 |
Jul 10 2024 | 21.07 | 0.07 | 0.33% | 21.00 | 21.07 | 20.97 | 81,795 |
Jul 09 2024 | 21.00 | -0.03 | -0.14% | 21.07 | 21.07 | 20.975 | 83,999 |
Jul 08 2024 | 21.03 | -0.08 | -0.38% | 21.07 | 21.09 | 21.03 | 72,303 |
Jul 05 2024 | 21.11 | 0.06 | 0.29% | 21.13 | 21.13 | 21.01 | 35,245 |
Jul 03 2024 | 21.05 | 0.04 | 0.19% | 21.08 | 21.085 | 20.9709 | 96,655 |
Jul 02 2024 | 21.01 | 0.05 | 0.24% | 21.00 | 21.01 | 20.90 | 132,585 |
Jul 01 2024 | 20.96 | -0.08 | -0.38% | 21.00 | 21.03 | 20.86 | 152,694 |
Jun 28 2024 | 21.04 | 0.00 | 0.00% | 21.04 | 21.04 | 21.04 | 0 |
Jun 27 2024 | 21.04 | -0.15 | -0.71% | 21.14 | 21.14 | 21.00 | 104,655 |
Jun 26 2024 | 21.19 | -0.02 | -0.09% | 21.22 | 21.22 | 21.15 | 90,762 |