Global X U.S. Preferred ETF (PFFD)

18.30
-0.29 (-1.56%)
NYSE · Last Trade: Mar 22nd, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202618.5318.5718.2618.30829,14518.30
3/19/202618.5618.6118.5018.59856,13918.59
3/18/202618.6818.7018.5818.60843,11318.60
3/17/202618.6418.7318.6418.72468,19318.72
3/16/202618.6918.7118.6018.64498,88418.64
3/13/202618.6818.7618.5618.57527,39718.57
3/12/202618.8018.8218.6518.67533,89618.67
3/11/202618.8618.9118.8018.83358,24518.83
3/10/202618.9018.9718.8918.92616,15018.92
3/09/202618.7818.9118.7318.91512,80618.91
3/06/202618.9618.9618.8418.90515,73618.90
3/05/202619.1319.1318.9819.021,353,32419.02
3/04/202619.0419.1419.0419.12425,38419.12
3/03/202619.1219.1218.8919.04724,63319.04
3/02/202619.0919.2319.0819.19547,17619.19
2/27/202619.3319.3319.1719.25756,19219.25
2/26/202619.3819.4619.3019.36502,47919.36
2/25/202619.4619.4619.4119.42433,02519.42
2/24/202619.3619.4619.3019.46313,12819.46
2/23/202619.4519.4519.2819.31346,99619.31
2/20/202619.3819.4619.3719.40275,03619.40
2/19/202619.4919.5019.3619.39398,42719.39
2/18/202619.4719.5519.4419.48436,12519.48
2/17/202619.4219.4919.3619.47384,79219.47
2/13/202619.3019.4219.2719.42900,31919.42
2/12/202619.4019.4419.2319.23794,00619.23
2/11/202619.3519.3919.3219.38361,75119.38
2/10/202619.3219.3619.3119.31381,65519.31
2/09/202619.2219.3019.2219.30439,85319.30
2/06/202619.2319.2719.1819.27477,16919.27
2/05/202619.2419.3019.1019.12760,06719.12
2/04/202619.2719.2819.1619.26526,25919.26
2/03/202619.2519.3419.1519.24731,30519.24
2/02/202619.3119.3619.2919.29793,76419.29
1/30/202619.4119.4319.3419.42507,19319.32
1/29/202619.5219.5519.4219.44902,63619.34
1/28/202619.5219.5719.4819.51593,79319.41
1/27/202619.6019.6119.5419.56454,77219.46
1/26/202619.5719.6219.5719.58507,33419.48
1/23/202619.6019.6419.5719.57399,25019.47
1/22/202619.5819.6519.5519.60486,61319.50
1/21/202619.4119.5419.4119.53647,02219.43
1/20/202619.3519.4119.3019.38487,75419.28
1/16/202619.5419.5619.4619.47706,00019.37
1/15/202619.5019.6019.5019.52441,49919.42
1/14/202619.4019.5019.4019.49657,26719.39
1/13/202619.3719.4719.3719.45952,33419.35
1/12/202619.3019.4019.3019.35747,78919.25
1/09/202619.2919.3719.2819.34689,65819.24
1/08/202619.2519.3319.2419.291,415,86819.19
1/07/202619.3019.3319.2619.26400,63319.16
1/06/202619.1619.3219.1619.261,027,22719.16
1/05/202619.1519.2719.1519.19836,13619.09
1/02/202618.9719.1618.9319.14675,29919.04
12/31/202518.9218.9718.9018.91614,75218.81
12/30/202518.9619.0018.9518.95633,92318.85
12/29/202519.1019.1219.0619.06594,46018.86
12/26/202519.1019.1319.0819.10618,61818.90
12/24/202519.0919.1119.0619.10294,10018.90
12/23/202519.1119.1419.0719.07776,59818.87