Global X U.S. Preferred ETF (PFFD)

Last Price18.62

Change-0.05 (-0.27%)

NYSE· Last Trade: Aug 5th, 6:53 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	18.72	18.72	18.60	18.62	464,359	18.62
8/04/2026	18.58	18.68	18.58	18.67	1,428,173	18.67
8/03/2026	18.43	18.61	18.42	18.61	975,109	18.61
7/31/2026	18.51	18.61	18.43	18.52	790,976	18.52
7/30/2026	18.43	18.52	18.38	18.52	663,174	18.52
7/29/2026	18.48	18.48	18.32	18.34	1,332,453	18.34
7/28/2026	18.45	18.53	18.41	18.49	591,767	18.49
7/27/2026	18.42	18.49	18.39	18.45	582,882	18.45
7/24/2026	18.44	18.48	18.36	18.36	1,393,424	18.36
7/23/2026	18.48	18.51	18.38	18.39	773,346	18.39
7/22/2026	18.50	18.56	18.48	18.55	406,894	18.55
7/21/2026	18.55	18.56	18.50	18.52	438,571	18.52
7/20/2026	18.60	18.61	18.50	18.50	555,520	18.50
7/17/2026	18.53	18.60	18.50	18.59	539,314	18.59
7/16/2026	18.61	18.72	18.55	18.57	665,775	18.57
7/15/2026	18.62	18.67	18.58	18.65	658,008	18.65
7/14/2026	18.56	18.63	18.55	18.57	523,956	18.57
7/13/2026	18.68	18.68	18.52	18.55	721,079	18.55
7/10/2026	18.63	18.70	18.62	18.65	378,748	18.65
7/09/2026	18.61	18.68	18.57	18.68	899,963	18.68
7/08/2026	18.64	18.64	18.50	18.56	915,393	18.56
7/07/2026	18.79	18.79	18.61	18.65	638,516	18.65
7/06/2026	18.58	18.79	18.57	18.79	1,457,455	18.79
7/02/2026	18.58	18.67	18.55	18.58	1,400,488	18.58
7/01/2026	18.57	18.68	18.57	18.61	649,333	18.61
6/30/2026	18.68	18.73	18.64	18.69	594,402	18.59
6/29/2026	18.68	18.70	18.60	18.68	873,496	18.58
6/26/2026	18.58	18.64	18.52	18.64	633,461	18.54
6/25/2026	18.71	18.77	18.64	18.65	666,745	18.55
6/24/2026	18.77	18.87	18.67	18.68	459,847	18.58
6/23/2026	18.70	18.80	18.67	18.74	600,851	18.64
6/22/2026	18.87	18.91	18.74	18.74	521,084	18.64
6/18/2026	18.90	19.00	18.83	18.89	957,105	18.79
6/17/2026	18.94	18.96	18.82	18.84	511,898	18.74
6/16/2026	18.90	18.95	18.89	18.94	434,955	18.84
6/15/2026	18.85	18.95	18.84	18.93	733,191	18.83
6/12/2026	18.79	18.84	18.73	18.82	411,983	18.72
6/11/2026	18.64	18.81	18.64	18.77	668,492	18.67
6/10/2026	18.65	18.69	18.60	18.61	515,282	18.51
6/09/2026	18.72	18.80	18.59	18.66	700,702	18.56
6/08/2026	18.79	18.89	18.68	18.69	561,550	18.59
6/05/2026	18.85	18.90	18.70	18.75	880,689	18.65
6/04/2026	18.87	18.93	18.87	18.90	648,242	18.80
6/03/2026	18.91	18.93	18.83	18.84	493,176	18.74
6/02/2026	18.95	19.02	18.91	18.95	464,535	18.85
6/01/2026	18.96	19.00	18.86	18.94	447,327	18.84
5/29/2026	18.99	19.10	18.99	19.02	480,582	18.82
5/28/2026	18.98	19.00	18.91	19.00	439,274	18.80
5/27/2026	18.92	18.95	18.91	18.95	518,528	18.75
5/26/2026	18.91	18.95	18.88	18.90	565,903	18.70
5/22/2026	18.87	18.87	18.77	18.82	523,251	18.62
5/21/2026	18.80	18.81	18.68	18.81	529,391	18.61
5/20/2026	18.67	18.84	18.67	18.81	667,643	18.61
5/19/2026	18.75	18.80	18.68	18.70	578,823	18.50
5/18/2026	18.89	18.89	18.76	18.82	651,527	18.62
5/15/2026	18.99	18.99	18.83	18.84	572,919	18.64
5/14/2026	19.04	19.11	19.04	19.05	474,700	18.85
5/13/2026	19.06	19.09	19.02	19.03	486,752	18.83
5/12/2026	19.05	19.05	18.98	19.08	459,157	18.88
5/11/2026	19.08	19.15	19.06	19.06	377,515	18.86
5/08/2026	19.02	19.14	19.01	19.14	401,864	18.94
5/07/2026	19.09	19.09	19.00	19.00	491,646	18.80
5/06/2026	19.00	19.08	18.99	19.08	454,242	18.88