Global X U.S. Preferred ETF (PFFD)

Last Price18.89

Change+0.05 (0.27%)

NYSE· Last Trade: Jun 21st, 1:34 PM EDT

Historical Prices For Global X U.S. Preferred ETF (PFFD)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	18.90	19.00	18.83	18.89	957,105	18.89
6/17/2026	18.94	18.96	18.82	18.84	511,898	18.84
6/16/2026	18.90	18.95	18.89	18.94	434,955	18.94
6/15/2026	18.85	18.95	18.84	18.93	733,191	18.93
6/12/2026	18.79	18.84	18.73	18.82	411,983	18.82
6/11/2026	18.64	18.81	18.64	18.77	668,492	18.77
6/10/2026	18.65	18.69	18.60	18.61	515,282	18.61
6/09/2026	18.72	18.80	18.59	18.66	700,702	18.66
6/08/2026	18.79	18.89	18.68	18.69	561,550	18.69
6/05/2026	18.85	18.90	18.70	18.75	880,689	18.75
6/04/2026	18.87	18.93	18.87	18.90	648,242	18.90
6/03/2026	18.91	18.93	18.83	18.84	493,176	18.84
6/02/2026	18.95	19.02	18.91	18.95	464,535	18.95
6/01/2026	18.96	19.00	18.86	18.94	447,327	18.94
5/29/2026	18.99	19.10	18.99	19.02	480,582	19.02
5/28/2026	18.98	19.00	18.91	19.00	439,274	19.00
5/27/2026	18.92	18.95	18.91	18.95	518,528	18.95
5/26/2026	18.91	18.95	18.88	18.90	565,903	18.90
5/22/2026	18.87	18.87	18.77	18.82	523,251	18.82
5/21/2026	18.80	18.81	18.68	18.81	529,391	18.81
5/20/2026	18.67	18.84	18.67	18.81	667,643	18.81
5/19/2026	18.75	18.80	18.68	18.70	578,823	18.70
5/18/2026	18.89	18.89	18.76	18.82	651,527	18.82
5/15/2026	18.99	18.99	18.83	18.84	572,919	18.84
5/14/2026	19.04	19.11	19.04	19.05	474,700	19.05
5/13/2026	19.06	19.09	19.02	19.03	486,752	19.03
5/12/2026	19.05	19.05	18.98	19.08	459,157	19.08
5/11/2026	19.08	19.15	19.06	19.06	377,515	19.06
5/08/2026	19.02	19.14	19.01	19.14	401,864	19.14
5/07/2026	19.09	19.09	19.00	19.00	491,646	19.00
5/06/2026	19.00	19.08	18.99	19.08	454,242	19.08
5/05/2026	18.95	18.97	18.91	18.95	443,617	18.95
5/04/2026	18.96	18.99	18.87	18.91	920,528	18.91
5/01/2026	19.06	19.06	18.97	19.00	575,089	19.00
4/30/2026	18.95	19.09	18.93	19.09	541,360	18.99
4/29/2026	18.99	18.99	18.89	18.92	524,575	18.82
4/28/2026	19.04	19.04	18.95	19.00	413,801	18.90
4/27/2026	19.09	19.11	19.04	19.07	441,651	18.97
4/24/2026	19.09	19.12	19.02	19.12	484,009	19.02
4/23/2026	18.99	19.11	18.98	19.07	412,878	18.97
4/22/2026	18.98	19.05	18.95	19.04	465,131	18.94
4/21/2026	19.05	19.05	18.88	18.89	465,494	18.79
4/20/2026	19.00	19.04	18.97	19.01	338,032	18.91
4/17/2026	18.96	19.07	18.96	18.96	480,879	18.86
4/16/2026	19.00	19.01	18.90	18.91	355,182	18.81
4/15/2026	18.92	19.00	18.92	19.00	353,931	18.90
4/14/2026	18.80	18.95	18.80	18.93	487,919	18.83
4/13/2026	18.65	18.84	18.65	18.83	541,393	18.73
4/10/2026	18.72	18.79	18.71	18.73	429,990	18.63
4/09/2026	18.65	18.77	18.63	18.77	862,780	18.67
4/08/2026	18.64	18.74	18.63	18.66	800,213	18.56
4/07/2026	18.50	18.53	18.37	18.53	893,548	18.43
4/06/2026	18.46	18.51	18.44	18.47	1,127,771	18.37
4/02/2026	18.31	18.43	18.27	18.42	662,341	18.32
4/01/2026	18.32	18.41	18.31	18.39	953,059	18.29
3/31/2026	18.31	18.45	18.26	18.40	4,238,525	18.20
3/30/2026	18.35	18.40	18.21	18.24	623,937	18.05
3/27/2026	18.40	18.42	18.29	18.31	726,041	18.12
3/26/2026	18.47	18.60	18.43	18.43	484,470	18.23
3/25/2026	18.56	18.66	18.56	18.59	485,737	18.39
3/24/2026	18.36	18.57	18.35	18.50	671,992	18.30
3/23/2026	18.36	18.55	18.36	18.46	933,640	18.26