UBS AG (PFFL) stock
PFFLNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, SMHB, UCIB
$6.31−0.05 (-0.80%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.31
-0.80% on the day
52-week range
$6.25 – $9.00
-29.9% from the high
Change over 52 weeks
-26.8%
From $8.62 on Oct 30, 2025
Average volume
2,177
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.33 | $6.35 | $6.31 | $6.31 | -0.80% | 1,716 |
| Oct 29, 2026 | $6.35 | $6.36 | $6.35 | $6.36 | +1.64% | 336 |
| Oct 28, 2026 | $6.49 | $6.54 | $6.25 | $6.25 | -2.64% | 9,081 |
| Oct 27, 2026 | $6.38 | $6.42 | $6.38 | $6.42 | +0.62% | 1,747 |
| Oct 26, 2026 | $6.44 | $6.49 | $6.38 | $6.38 | -0.57% | 1,770 |
| Oct 23, 2026 | $6.40 | $6.45 | $6.29 | $6.42 | +0.02% | 14,744 |
| Oct 22, 2026 | $6.43 | $6.43 | $6.42 | $6.42 | -0.16% | 364 |
| Oct 21, 2026 | $6.45 | $6.45 | $6.43 | $6.43 | -0.15% | 373 |
| Oct 20, 2026 | $6.43 | $6.44 | $6.41 | $6.44 | -0.23% | 1,502 |
| Oct 19, 2026 | $6.44 | $6.45 | $6.35 | $6.45 | -0.85% | 9,814 |
| Oct 16, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | -1.19% | 35 |
| Oct 15, 2026 | $6.58 | $6.59 | $6.57 | $6.59 | +1.84% | 2,271 |
| Oct 14, 2026 | $6.50 | $6.51 | $6.44 | $6.47 | -2.17% | 2,283 |
| Oct 13, 2026 | $6.60 | $6.61 | $6.60 | $6.61 | +0.37% | 397 |
| Oct 12, 2026 | $6.62 | $6.62 | $6.58 | $6.59 | -1.35% | 3,597 |
| Oct 9, 2026 | $6.69 | $6.69 | $6.68 | $6.68 | -0.34% | 304 |
| Oct 8, 2026 | $6.63 | $6.70 | $6.63 | $6.70 | +0.53% | 525 |
| Oct 7, 2026 | $6.67 | $6.67 | $6.67 | $6.67 | -1.36% | 183 |
| Oct 6, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | -0.00% | 23 |
| Oct 5, 2026 | $6.73 | $6.78 | $6.73 | $6.76 | -0.95% | 935 |
| Oct 2, 2026 | $6.89 | $6.89 | $6.82 | $6.82 | +2.11% | 2,091 |
| Oct 1, 2026 | $6.68 | $6.69 | $6.63 | $6.68 | -0.49% | 3,632 |
| Sep 30, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | -0.70% | 18 |
| Sep 29, 2026 | $6.88 | $6.88 | $6.70 | $6.76 | -0.38% | 2,208 |
| Sep 28, 2026 | $6.80 | $6.83 | $6.77 | $6.79 | -1.60% | 3,822 |
| Sep 25, 2026 | $6.89 | $6.90 | $6.89 | $6.90 | -0.39% | 215 |
| Sep 24, 2026 | $6.95 | $6.95 | $6.86 | $6.93 | -0.33% | 2,160 |
| Sep 23, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | -1.83% | 704 |
| Sep 22, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | -0.00% | 128 |
| Sep 21, 2026 | $7.05 | $7.08 | $7.03 | $7.08 | -0.15% | 2,286 |
| Sep 18, 2026 | $7.09 | $7.09 | $7.09 | $7.09 | -0.42% | 164 |
| Sep 17, 2026 | $7.12 | $7.13 | $7.12 | $7.12 | +0.98% | 630 |
| Sep 16, 2026 | $7.01 | $7.07 | $6.99 | $7.05 | +1.15% | 2,467 |
| Sep 15, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | -0.85% | 132 |
| Sep 14, 2026 | $7.00 | $7.06 | $6.99 | $7.03 | -2.09% | 2,111 |
| Sep 11, 2026 | $7.15 | $7.23 | $7.15 | $7.18 | +1.34% | 846 |
| Sep 10, 2026 | $7.17 | $7.17 | $7.07 | $7.08 | -1.60% | 555 |
| Sep 9, 2026 | $7.21 | $7.21 | $7.20 | $7.20 | -0.86% | 536 |
| Sep 8, 2026 | $7.29 | $7.29 | $7.23 | $7.26 | -0.24% | 11,240 |
| Sep 4, 2026 | $7.31 | $7.31 | $7.28 | $7.28 | -0.00% | 668 |
| Sep 3, 2026 | $7.30 | $7.30 | $7.28 | $7.28 | +0.49% | 2,477 |
| Sep 2, 2026 | $7.22 | $7.24 | $7.21 | $7.24 | +0.34% | 1,796 |
| Sep 1, 2026 | $7.30 | $7.30 | $7.22 | $7.22 | -1.27% | 797 |
| Aug 31, 2026 | $7.35 | $7.35 | $7.30 | $7.31 | -0.98% | 2,356 |
| Aug 28, 2026 | $7.39 | $7.42 | $7.39 | $7.39 | -0.56% | 632 |
| Aug 27, 2026 | $7.43 | $7.43 | $7.43 | $7.43 | +0.05% | 37 |
| Aug 26, 2026 | $7.40 | $7.42 | $7.40 | $7.42 | -0.23% | 423 |
| Aug 25, 2026 | $7.47 | $7.47 | $7.44 | $7.44 | +0.99% | 261 |
| Aug 24, 2026 | $7.28 | $7.37 | $7.28 | $7.37 | +0.58% | 2,556 |
| Aug 21, 2026 | $7.37 | $7.38 | $7.33 | $7.33 | -0.06% | 720 |
| Aug 20, 2026 | $7.36 | $7.36 | $7.32 | $7.33 | -0.89% | 10,128 |
| Aug 19, 2026 | $7.39 | $7.41 | $7.38 | $7.40 | +0.46% | 1,011 |
| Aug 18, 2026 | $7.36 | $7.38 | $7.36 | $7.36 | -0.04% | 7,354 |
| Aug 17, 2026 | $7.45 | $7.45 | $7.36 | $7.36 | -1.68% | 322 |
| Aug 14, 2026 | $7.44 | $7.49 | $7.44 | $7.49 | +0.01% | 1,270 |
| Aug 13, 2026 | $7.47 | $7.49 | $7.40 | $7.49 | +0.92% | 2,907 |
| Aug 12, 2026 | $7.45 | $7.45 | $7.42 | $7.42 | -0.52% | 465 |
| Aug 11, 2026 | $7.47 | $7.47 | $7.46 | $7.46 | -0.39% | 3,384 |
| Aug 10, 2026 | $7.49 | $7.49 | $7.49 | $7.49 | +0.51% | 15 |
| Aug 7, 2026 | $7.46 | $7.47 | $7.40 | $7.45 | -0.51% | 5,863 |
| Aug 6, 2026 | $7.46 | $7.49 | $7.45 | $7.49 | -1.18% | 1,063 |
| Aug 5, 2026 | $7.58 | $7.58 | $7.58 | $7.58 | +0.13% | 269 |
| Aug 4, 2026 | $7.54 | $7.63 | $7.54 | $7.57 | -0.14% | 1,114 |
| Aug 3, 2026 | $7.47 | $7.58 | $7.47 | $7.58 | +1.44% | 2,041 |
| Jul 31, 2026 | $7.45 | $7.47 | $7.44 | $7.47 | -0.02% | 455 |
| Jul 30, 2026 | $7.38 | $7.51 | $7.38 | $7.47 | +1.69% | 1,743 |
| Jul 29, 2026 | $7.35 | $7.35 | $7.35 | $7.35 | -1.40% | 146 |
| Jul 28, 2026 | $7.43 | $7.45 | $7.35 | $7.45 | +0.18% | 2,317 |
| Jul 27, 2026 | $7.41 | $7.49 | $7.40 | $7.44 | +0.52% | 3,604 |
| Jul 24, 2026 | $7.42 | $7.44 | $7.40 | $7.40 | +0.24% | 613 |
| Jul 23, 2026 | $7.48 | $7.48 | $7.25 | $7.39 | -1.50% | 4,300 |
| Jul 22, 2026 | $7.48 | $7.50 | $7.46 | $7.50 | +0.04% | 855 |
| Jul 21, 2026 | $7.46 | $7.49 | $7.31 | $7.49 | +1.21% | 2,727 |
| Jul 20, 2026 | $7.48 | $7.49 | $7.32 | $7.41 | -1.53% | 5,650 |
| Jul 17, 2026 | $7.52 | $7.52 | $7.30 | $7.52 | +0.08% | 3,901 |
| Jul 16, 2026 | $7.52 | $7.55 | $7.51 | $7.51 | -1.16% | 406 |
| Jul 15, 2026 | $7.60 | $7.60 | $7.60 | $7.60 | +0.95% | 252 |
| Jul 14, 2026 | $7.53 | $7.53 | $7.53 | $7.53 | +0.07% | 21 |
| Jul 13, 2026 | $7.51 | $7.52 | $7.49 | $7.52 | -0.48% | 484 |
| Jul 10, 2026 | $7.56 | $7.56 | $7.56 | $7.56 | +0.87% | 9 |
| Jul 9, 2026 | $7.55 | $7.57 | $7.50 | $7.50 | -0.57% | 3,138 |
| Jul 8, 2026 | $7.51 | $7.54 | $7.48 | $7.54 | -1.51% | 2,889 |
| Jul 7, 2026 | $7.64 | $7.66 | $7.61 | $7.65 | -0.44% | 6,167 |
| Jul 6, 2026 | $7.62 | $7.69 | $7.62 | $7.69 | +1.10% | 140 |
| Jul 2, 2026 | $7.67 | $7.67 | $7.58 | $7.60 | -0.25% | 2,781 |
| Jul 1, 2026 | $7.58 | $7.62 | $7.58 | $7.62 | +0.74% | 317 |
| Jun 30, 2026 | $7.59 | $7.61 | $7.38 | $7.57 | -0.69% | 4,249 |
| Jun 29, 2026 | $7.43 | $7.62 | $7.43 | $7.62 | +1.53% | 3,875 |
| Jun 26, 2026 | $7.46 | $7.50 | $7.38 | $7.50 | -0.47% | 6,800 |
| Jun 25, 2026 | $7.55 | $7.55 | $7.54 | $7.54 | -0.66% | 204 |
| Jun 24, 2026 | $7.60 | $7.67 | $7.59 | $7.59 | -0.85% | 5,497 |
| Jun 23, 2026 | $7.62 | $7.66 | $7.62 | $7.66 | -0.19% | 1,405 |
| Jun 22, 2026 | $7.70 | $7.70 | $7.59 | $7.67 | -1.92% | 8,597 |
| Jun 18, 2026 | $7.80 | $7.85 | $7.80 | $7.82 | +0.50% | 7,098 |
| Jun 17, 2026 | $7.82 | $7.83 | $7.78 | $7.78 | -0.50% | 1,010 |
| Jun 16, 2026 | $7.81 | $7.84 | $7.81 | $7.82 | -0.26% | 529 |
| Jun 15, 2026 | $7.79 | $7.84 | $7.79 | $7.84 | +1.43% | 226 |
| Jun 12, 2026 | $7.84 | $7.84 | $7.72 | $7.73 | -1.35% | 9,371 |
| Jun 11, 2026 | $7.75 | $7.84 | $7.75 | $7.84 | +1.08% | 470 |
| Jun 10, 2026 | $7.75 | $7.75 | $7.72 | $7.75 | -0.29% | 2,653 |
| Jun 9, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | -0.45% | 293 |
| Jun 8, 2026 | $7.79 | $7.88 | $7.79 | $7.81 | +0.06% | 732 |
| Jun 5, 2026 | $7.90 | $7.90 | $7.81 | $7.81 | -1.58% | 2,223 |
| Jun 4, 2026 | $7.95 | $7.99 | $7.93 | $7.93 | +0.13% | 5,313 |
| Jun 3, 2026 | $7.92 | $7.92 | $7.92 | $7.92 | -0.99% | 5 |
| Jun 2, 2026 | $8.00 | $8.00 | $8.00 | $8.00 | +1.07% | 7 |
| Jun 1, 2026 | $8.00 | $8.00 | $7.78 | $7.92 | -1.37% | 3,374 |
| May 29, 2026 | $8.04 | $8.04 | $8.03 | $8.03 | -0.06% | 118 |
| May 28, 2026 | $8.01 | $8.03 | $7.99 | $8.03 | +0.68% | 652 |
| May 27, 2026 | $7.94 | $7.98 | $7.94 | $7.98 | +0.27% | 233 |
| May 26, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | +1.04% | 36 |
| May 22, 2026 | $7.71 | $7.90 | $7.71 | $7.87 | +0.18% | 1,839 |
| May 21, 2026 | $7.84 | $7.87 | $7.84 | $7.86 | -0.43% | 1,045 |
| May 20, 2026 | $7.82 | $7.89 | $7.82 | $7.89 | +0.92% | 1,113 |
| May 19, 2026 | $7.90 | $7.90 | $7.82 | $7.82 | -1.17% | 468 |
| May 18, 2026 | $7.93 | $7.93 | $7.90 | $7.91 | -0.61% | 397 |
| May 15, 2026 | $8.00 | $8.00 | $7.96 | $7.96 | -1.77% | 2,658 |
| May 14, 2026 | $8.10 | $8.11 | $8.10 | $8.11 | +0.26% | 235 |
| May 13, 2026 | $8.10 | $8.10 | $8.08 | $8.08 | -1.35% | 380 |
| May 12, 2026 | $8.17 | $8.20 | $8.17 | $8.20 | -0.05% | 364 |
| May 11, 2026 | $8.21 | $8.22 | $8.20 | $8.20 | -0.79% | 2,801 |
| May 8, 2026 | $8.22 | $8.27 | $8.01 | $8.27 | +0.76% | 6,021 |
| May 7, 2026 | $8.26 | $8.26 | $8.20 | $8.20 | +0.20% | 107 |
| May 6, 2026 | $8.15 | $8.20 | $7.93 | $8.19 | +0.72% | 11,519 |
| May 5, 2026 | $8.01 | $8.13 | $8.01 | $8.13 | +0.60% | 4,438 |
| May 4, 2026 | $7.98 | $8.11 | $7.98 | $8.08 | -0.53% | 512 |
| May 1, 2026 | $8.04 | $8.15 | $8.04 | $8.12 | -0.19% | 1,135 |
| Apr 30, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | +1.54% | 134 |
| Apr 29, 2026 | $8.10 | $8.10 | $8.02 | $8.02 | -0.91% | 202 |
| Apr 28, 2026 | $8.08 | $8.09 | $8.08 | $8.09 | -0.68% | 855 |
| Apr 27, 2026 | $8.14 | $8.17 | $8.14 | $8.15 | -0.12% | 1,166 |
| Apr 24, 2026 | $7.81 | $8.17 | $7.81 | $8.15 | +0.20% | 1,525 |
| Apr 23, 2026 | $8.15 | $8.17 | $8.08 | $8.14 | -0.30% | 5,481 |
| Apr 22, 2026 | $7.82 | $8.16 | $7.82 | $8.16 | +1.71% | 778 |
| Apr 21, 2026 | $8.03 | $8.04 | $7.90 | $8.03 | -1.64% | 1,019 |
| Apr 20, 2026 | $8.12 | $8.20 | $8.08 | $8.16 | +0.06% | 4,207 |
| Apr 17, 2026 | $8.16 | $8.17 | $8.14 | $8.16 | +0.77% | 4,726 |
| Apr 16, 2026 | $8.09 | $8.11 | $8.08 | $8.09 | -0.45% | 539 |
| Apr 15, 2026 | $8.04 | $8.13 | $8.04 | $8.13 | +0.16% | 1,764 |
| Apr 14, 2026 | $8.02 | $8.12 | $8.02 | $8.12 | +1.45% | 1,156 |
| Apr 13, 2026 | $7.59 | $8.00 | $7.59 | $8.00 | +0.32% | 5,857 |
| Apr 10, 2026 | $7.87 | $7.99 | $7.73 | $7.97 | -0.10% | 7,084 |
| Apr 9, 2026 | $7.96 | $8.02 | $7.95 | $7.98 | +0.03% | 3,425 |
| Apr 8, 2026 | $7.92 | $7.98 | $7.92 | $7.98 | +1.94% | 761 |
| Apr 7, 2026 | $7.81 | $7.83 | $7.80 | $7.83 | -0.47% | 688 |
| Apr 6, 2026 | $7.85 | $7.87 | $7.85 | $7.87 | +0.52% | 920 |
| Apr 2, 2026 | $7.75 | $7.82 | $7.75 | $7.82 | +0.73% | 838 |
| Apr 1, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | +1.16% | 42 |
| Mar 31, 2026 | $7.66 | $7.68 | $7.66 | $7.68 | +0.68% | 486 |
| Mar 30, 2026 | $7.65 | $7.65 | $7.63 | $7.63 | -1.52% | 738 |
| Mar 27, 2026 | $7.70 | $7.75 | $7.66 | $7.75 | +0.13% | 423 |
| Mar 26, 2026 | $7.80 | $7.85 | $7.73 | $7.74 | -1.46% | 8,305 |
| Mar 25, 2026 | $7.87 | $7.87 | $7.85 | $7.85 | +0.90% | 627 |
| Mar 24, 2026 | $7.58 | $7.80 | $7.58 | $7.78 | +2.56% | 4,433 |
| Mar 23, 2026 | $7.76 | $7.80 | $7.59 | $7.59 | -4.96% | 3,275 |
| Mar 20, 2026 | $7.75 | $7.98 | $7.41 | $7.98 | +0.68% | 15,178 |
| Mar 19, 2026 | $8.05 | $8.05 | $7.87 | $7.93 | -0.25% | 874 |
| Mar 18, 2026 | $8.15 | $8.15 | $7.95 | $7.95 | -1.05% | 7,993 |
| Mar 17, 2026 | $8.05 | $8.05 | $8.03 | $8.03 | +0.85% | 394 |
| Mar 16, 2026 | $7.94 | $7.98 | $7.94 | $7.96 | +0.25% | 1,526 |
| Mar 13, 2026 | $8.12 | $8.12 | $7.94 | $7.94 | -2.28% | 1,271 |
| Mar 12, 2026 | $8.21 | $8.22 | $8.12 | $8.13 | -1.03% | 899 |
| Mar 11, 2026 | $8.25 | $8.29 | $8.20 | $8.21 | -0.79% | 1,849 |
| Mar 10, 2026 | $8.29 | $8.31 | $8.28 | $8.28 | +0.05% | 210 |
| Mar 9, 2026 | $8.16 | $8.28 | $7.92 | $8.28 | +0.07% | 4,268 |
| Mar 6, 2026 | $8.31 | $8.31 | $8.27 | $8.27 | -1.14% | 408 |
| Mar 5, 2026 | $8.32 | $8.37 | $8.32 | $8.37 | -0.70% | 231 |
| Mar 4, 2026 | $8.40 | $8.42 | $8.27 | $8.42 | +0.80% | 1,623 |
| Mar 3, 2026 | $8.28 | $8.36 | $8.28 | $8.36 | -0.62% | 486 |
| Mar 2, 2026 | $8.42 | $8.42 | $8.41 | $8.41 | +0.23% | 175 |
| Feb 27, 2026 | $8.44 | $8.45 | $8.39 | $8.39 | -0.97% | 1,289 |
| Feb 26, 2026 | $8.44 | $8.52 | $7.64 | $8.47 | -0.51% | 8,896 |
| Feb 25, 2026 | $8.52 | $8.52 | $8.47 | $8.52 | +0.31% | 1,092 |
| Feb 24, 2026 | $8.49 | $8.49 | $8.49 | $8.49 | +0.83% | 143 |
| Feb 23, 2026 | $8.49 | $8.49 | $8.40 | $8.42 | -1.28% | 2,107 |
| Feb 20, 2026 | $8.52 | $8.53 | $8.52 | $8.53 | -0.00% | 223 |
| Feb 19, 2026 | $8.55 | $8.57 | $8.50 | $8.53 | -0.25% | 4,797 |
| Feb 18, 2026 | $8.60 | $8.60 | $8.55 | $8.55 | -0.47% | 5,795 |
| Feb 17, 2026 | $8.50 | $8.59 | $8.50 | $8.59 | +1.21% | 1,069 |
| Feb 13, 2026 | $8.45 | $8.49 | $8.45 | $8.49 | +1.01% | 5,667 |
| Feb 12, 2026 | $8.41 | $8.41 | $8.41 | $8.41 | -1.06% | 220 |
| Feb 11, 2026 | $8.48 | $8.53 | $8.48 | $8.50 | +0.18% | 9,636 |
| Feb 10, 2026 | $8.47 | $8.48 | $8.47 | $8.48 | -1.05% | 503 |
| Feb 9, 2026 | $8.42 | $8.57 | $8.38 | $8.57 | +1.66% | 11,895 |
| Feb 6, 2026 | $8.41 | $8.43 | $8.41 | $8.43 | +1.14% | 1,717 |
| Feb 5, 2026 | $8.41 | $8.41 | $8.31 | $8.34 | -0.95% | 5,832 |
| Feb 4, 2026 | $9.00 | $9.00 | $8.39 | $8.41 | +0.04% | 7,528 |
| Feb 3, 2026 | $8.45 | $8.45 | $8.37 | $8.41 | -0.75% | 3,357 |
| Feb 2, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | 0.00% | 62 |
| Jan 30, 2026 | $8.50 | $8.50 | $8.46 | $8.48 | +0.00% | 2,651 |
| Jan 29, 2026 | $8.48 | $8.48 | $8.47 | $8.47 | -0.36% | 341 |
| Jan 28, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | -0.41% | 587 |
| Jan 27, 2026 | $8.54 | $8.55 | $8.54 | $8.54 | -0.29% | 2,583 |
| Jan 26, 2026 | $8.56 | $8.57 | $8.55 | $8.57 | 0.00% | 625 |
| Jan 23, 2026 | $8.57 | $8.57 | $8.57 | $8.57 | -0.12% | 267 |
| Jan 22, 2026 | $8.57 | $8.57 | $8.57 | $8.57 | +0.51% | 126 |
| Jan 21, 2026 | $8.48 | $8.53 | $8.45 | $8.53 | +1.37% | 4,623 |
| Jan 20, 2026 | $8.41 | $8.42 | $8.41 | $8.42 | -1.10% | 233 |
| Jan 16, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | -0.29% | 15 |
| Jan 15, 2026 | $8.46 | $8.58 | $8.46 | $8.53 | +1.02% | 4,780 |
| Jan 14, 2026 | $8.40 | $8.45 | $8.17 | $8.45 | +0.29% | 9,637 |
| Jan 13, 2026 | $8.45 | $8.45 | $8.40 | $8.43 | -0.47% | 6,176 |
| Jan 12, 2026 | $8.46 | $8.46 | $8.39 | $8.46 | +0.12% | 1,360 |
| Jan 9, 2026 | $8.41 | $8.45 | $8.37 | $8.45 | +0.71% | 3,520 |
| Jan 8, 2026 | $8.39 | $8.41 | $8.36 | $8.40 | +0.12% | 6,755 |
| Jan 7, 2026 | $8.42 | $8.42 | $8.37 | $8.38 | -0.26% | 4,424 |
| Jan 6, 2026 | $8.40 | $8.41 | $8.36 | $8.41 | +0.25% | 1,324 |
| Jan 5, 2026 | $8.42 | $8.42 | $8.39 | $8.39 | +0.13% | 3,508 |
| Jan 2, 2026 | $8.24 | $8.37 | $8.24 | $8.37 | +1.82% | 1,561 |
| Dec 31, 2025 | $8.23 | $8.25 | $8.23 | $8.23 | -0.36% | 1,282 |
| Dec 30, 2025 | $8.24 | $8.25 | $8.21 | $8.25 | +0.12% | 5,733 |
| Dec 29, 2025 | $8.25 | $8.26 | $8.24 | $8.25 | -0.25% | 3,034 |
| Dec 26, 2025 | $8.24 | $8.28 | $8.24 | $8.27 | -0.07% | 7,471 |
| Dec 24, 2025 | $8.25 | $8.27 | $8.24 | $8.27 | +0.02% | 2,098 |
| Dec 23, 2025 | $8.26 | $8.27 | $8.26 | $8.27 | -0.08% | 1,197 |
| Dec 22, 2025 | $8.35 | $8.35 | $8.27 | $8.28 | -0.78% | 749 |
| Dec 19, 2025 | $8.30 | $8.35 | $8.30 | $8.34 | +0.45% | 704 |
| Dec 18, 2025 | $8.33 | $8.33 | $8.28 | $8.31 | +0.32% | 647 |
| Dec 17, 2025 | $8.22 | $8.28 | $8.22 | $8.28 | -0.15% | 4,882 |
| Dec 16, 2025 | $8.27 | $8.29 | $8.26 | $8.29 | +0.18% | 948 |
| Dec 15, 2025 | $8.26 | $8.28 | $8.26 | $8.28 | +0.06% | 700 |
| Dec 12, 2025 | $8.44 | $8.44 | $8.25 | $8.27 | -2.07% | 1,678 |
| Dec 11, 2025 | $8.46 | $8.46 | $8.45 | $8.45 | +0.42% | 306 |
| Dec 10, 2025 | $8.31 | $8.41 | $8.26 | $8.41 | +1.20% | 7,564 |
| Dec 9, 2025 | $8.32 | $8.32 | $8.31 | $8.31 | +0.12% | 1,339 |
| Dec 8, 2025 | $8.21 | $8.30 | $8.21 | $8.30 | -0.30% | 13,983 |
| Dec 5, 2025 | $8.11 | $8.33 | $8.11 | $8.33 | +0.29% | 1,891 |
| Dec 4, 2025 | $8.33 | $8.33 | $8.29 | $8.30 | -0.58% | 911 |
| Dec 3, 2025 | $8.28 | $8.37 | $8.28 | $8.35 | +0.26% | 4,297 |
| Dec 2, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | +0.84% | 235 |
| Dec 1, 2025 | $8.22 | $8.26 | $8.19 | $8.26 | -1.07% | 512 |
| Nov 28, 2025 | $8.32 | $8.37 | $8.32 | $8.35 | +0.05% | 1,853 |
| Nov 26, 2025 | $8.32 | $8.39 | $8.32 | $8.35 | +0.72% | 2,366 |
| Nov 25, 2025 | $7.91 | $8.29 | $7.91 | $8.29 | +1.21% | 1,416 |
| Nov 24, 2025 | $8.20 | $8.25 | $8.19 | $8.19 | +0.38% | 3,240 |
| Nov 21, 2025 | $8.10 | $8.20 | $8.08 | $8.16 | +0.99% | 1,543 |
| Nov 20, 2025 | $8.16 | $8.21 | $8.08 | $8.08 | -1.58% | 744 |
| Nov 19, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | -0.05% | 139 |
| Nov 18, 2025 | $8.24 | $8.28 | $8.18 | $8.21 | +0.07% | 4,113 |
| Nov 17, 2025 | $8.35 | $8.35 | $8.20 | $8.20 | -1.87% | 899 |
| Nov 14, 2025 | $8.20 | $8.36 | $8.20 | $8.36 | +0.23% | 13,567 |
| Nov 13, 2025 | $8.38 | $8.41 | $8.34 | $8.34 | -1.82% | 316 |
| Nov 12, 2025 | $8.61 | $8.61 | $8.49 | $8.49 | -1.56% | 3,114 |
| Nov 11, 2025 | $8.60 | $8.70 | $8.59 | $8.63 | +0.34% | 18,734 |
| Nov 10, 2025 | $8.60 | $8.60 | $8.57 | $8.60 | +0.96% | 3,981 |
| Nov 7, 2025 | $8.53 | $8.53 | $8.45 | $8.52 | -0.25% | 1,021 |
| Nov 6, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | -0.13% | 22 |
| Nov 5, 2025 | $8.46 | $8.57 | $8.46 | $8.55 | +1.67% | 1,363 |
| Nov 4, 2025 | $8.51 | $8.51 | $8.41 | $8.41 | -1.17% | 7,011 |
| Nov 3, 2025 | $8.51 | $8.55 | $8.45 | $8.51 | -0.80% | 13,555 |
| Oct 31, 2025 | $8.35 | $8.60 | $8.35 | $8.58 | -0.47% | 11,360 |
| Oct 30, 2025 | $8.60 | $8.70 | $8.21 | $8.62 | -1.61% | 7,711 |
| Oct 29, 2025 | $8.77 | $8.84 | $8.72 | $8.76 | -0.43% | 5,466 |
| Oct 28, 2025 | $8.84 | $8.84 | $8.80 | $8.80 | +3.38% | 1,452 |
| Oct 27, 2025 | $8.52 | $8.85 | $8.51 | $8.51 | -3.29% | 8,324 |
| Oct 24, 2025 | $8.80 | $8.84 | $8.50 | $8.80 | +0.68% | 16,071 |
| Oct 23, 2025 | $8.69 | $8.79 | $8.69 | $8.74 | -0.00% | 4,585 |
| Oct 22, 2025 | $8.77 | $8.79 | $8.74 | $8.74 | -1.30% | 8,987 |
| Oct 21, 2025 | $8.80 | $8.86 | $8.80 | $8.86 | +0.65% | 2,915 |
| Oct 20, 2025 | $8.70 | $8.82 | $8.70 | $8.80 | – | 1,245 |
Seasonality
PFFL return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -2.4% | -6.8% | 0.8% | 1.2% | -0.6% | 3.9% | 0.2% | -1.7% | -3.5% | 2.6% | 0.1% |
| Months up | 6 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 2 of 9 | 3 of 8 | 5 of 8 |
| 2026 | 3.7% | -0.5% | -7.4% | 6.5% | -0.5% | -4.4% | -0.8% | -1.1% | -7.2% | -5.0% | ||
| 2025 | 1.9% | 1.7% | -6.5% | -2.8% | -0.2% | 3.4% | 3.8% | 4.3% | 0.8% | -2.2% | -1.6% | 0.1% |
| 2024 | 5.7% | 1.3% | 0.5% | -8.3% | 5.0% | -0.5% | 1.1% | 6.6% | 5.5% | -2.9% | -1.1% | -7.0% |
| 2023 | 22.7% | -5.5% | -9.9% | 2.5% | -5.6% | 3.0% | 1.9% | -3.2% | -3.6% | -10.7% | 16.6% | 5.4% |
| 2022 | -8.6% | -7.1% | -0.4% | -13.9% | 6.1% | -9.0% | 12.3% | -9.7% | -7.7% | -8.7% | 10.6% | -8.5% |
| 2021 | -4.4% | -2.3% | 5.9% | 2.0% | 1.2% | 3.4% | 0.2% | -0.1% | -1.4% | 2.4% | -4.9% | 5.7% |
| 2020 | 2.2% | -8.6% | -39.5% | 18.9% | 3.4% | -2.6% | 9.2% | 3.8% | -1.0% | -0.8% | 7.5% | 4.2% |
| 2019 | 11.5% | 1.5% | 2.5% | 1.1% | 0.6% | 1.9% | 3.7% | 1.0% | 1.1% | 0.7% | -1.8% | 3.4% |
| 2018 | -4.4% | -4.6% | -2.8% |