GX U.S. Preferred ETF (NY: PFFD )

20.97 +0.15 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.19 20.26 20.12 20.18 1,473,211 +0.09(+0.43%)
Mar 30, 2022 20.02 20.17 20.02 20.10 748,131 +0.02(+0.09%)
Mar 29, 2022 19.76 20.09 19.76 20.08 3,434,492 +0.28(+1.43%)
Mar 28, 2022 19.73 19.80 19.65 19.80 658,592 +0.10(+0.52%)
Mar 25, 2022 19.87 19.87 19.66 19.69 616,231 -0.14(-0.69%)
Mar 24, 2022 19.77 19.87 19.75 19.83 558,348 +0.07(+0.35%)
Mar 23, 2022 19.80 19.93 19.74 19.76 866,457 -0.06(-0.30%)
Mar 22, 2022 19.83 19.87 19.76 19.82 646,616 +0.00(+0.00%)
Mar 21, 2022 20.03 20.06 19.81 19.82 706,315 -0.24(-1.20%)
Mar 18, 2022 19.87 20.06 19.87 20.06 975,782 +0.13(+0.65%)
Mar 17, 2022 19.73 19.95 19.63 19.93 634,710 +0.20(+1.00%)
Mar 16, 2022 19.64 19.76 19.53 19.74 1,185,248 +0.22(+1.14%)
Mar 15, 2022 19.46 19.51 19.38 19.51 1,050,322 +0.14(+0.71%)
Mar 14, 2022 19.67 19.67 19.32 19.38 882,366 -0.31(-1.57%)
Mar 11, 2022 19.86 19.88 19.68 19.68 1,816,685 -0.12(-0.61%)
Mar 10, 2022 19.82 19.82 19.70 19.81 1,631,799 -0.04(-0.22%)
Mar 09, 2022 19.83 19.93 19.78 19.85 568,480 +0.07(+0.35%)
Mar 08, 2022 19.79 19.84 19.68 19.78 1,374,658 -0.01(-0.04%)
Mar 07, 2022 19.97 19.98 19.76 19.79 717,813 -0.23(-1.16%)
Mar 04, 2022 20.19 20.19 19.98 20.02 880,533 -0.15(-0.77%)
Mar 03, 2022 20.28 20.28 20.14 20.17 572,078 -0.04(-0.17%)
Mar 02, 2022 20.21 20.30 20.12 20.21 735,640 +0.07(+0.34%)
Mar 01, 2022 20.24 20.31 20.11 20.14 3,556,854 -0.10(-0.51%)
Feb 28, 2022 20.13 20.29 20.09 20.24 917,647 +0.08(+0.38%)
Feb 25, 2022 19.98 20.19 20.05 20.17 921,555 +0.19(+0.94%)
Feb 24, 2022 19.71 19.98 19.63 19.98 2,684,107 +0.12(+0.60%)
Feb 23, 2022 20.00 20.02 19.86 19.86 1,079,467 -0.09(-0.47%)
Feb 22, 2022 19.96 20.02 19.86 19.95 1,650,456 -0.09(-0.47%)
Feb 18, 2022 20.05 0 +0.07(+0.34%)
Feb 17, 2022 20.05 20.18 19.95 19.98 1,304,161 -0.09(-0.43%)
Feb 16, 2022 19.93 20.09 19.85 20.06 1,180,785 +0.17(+0.86%)
Feb 15, 2022 19.84 19.96 19.83 19.89 934,853 +0.14(+0.69%)
Feb 14, 2022 19.86 19.94 19.70 19.76 1,275,055 -0.12(-0.60%)
Feb 11, 2022 20.20 20.23 19.88 19.88 2,193,748 -0.28(-1.40%)
Feb 10, 2022 20.37 20.37 20.09 20.16 1,161,661 -0.32(-1.55%)
Feb 09, 2022 20.41 20.47 20.36 20.47 1,290,414 +0.15(+0.76%)
Feb 08, 2022 20.47 20.47 20.30 20.32 1,372,100 -0.14(-0.67%)
Feb 07, 2022 20.54 20.55 20.45 20.46 1,087,050 -0.03(-0.17%)
Feb 04, 2022 20.70 20.70 20.48 20.49 1,716,073 -0.20(-0.95%)
Feb 03, 2022 20.85 20.69 1,025,977 -0.17(-0.82%)
Feb 02, 2022 21.03 21.05 20.83 20.86 751,421 -0.12(-0.57%)
Feb 01, 2022 20.99 21.04 20.90 20.98 789,740 -0.02(-0.08%)
Jan 31, 2022 20.70 21.00 21.00 929,292 +0.30(+1.44%)
Jan 28, 2022 20.68 20.72 20.47 20.70 1,501,379 +0.09(+0.45%)
Jan 27, 2022 21.06 21.06 20.61 20.61 1,550,571 -0.35(-1.67%)
Jan 26, 2022 21.25 21.27 20.89 20.95 4,425,673 -0.21(-1.01%)
Jan 25, 2022 21.18 21.22 21.07 21.17 1,559,741 -0.11(-0.52%)
Jan 24, 2022 21.28 21.31 21.04 21.28 1,819,026 -0.03(-0.12%)
Jan 21, 2022 21.45 21.45 21.29 21.30 1,039,879 -0.06(-0.28%)
Jan 20, 2022 21.50 21.53 21.36 21.36 1,085,945 -0.07(-0.32%)
Jan 19, 2022 21.47 21.51 21.41 21.43 1,006,197 +0.03(+0.12%)
Jan 18, 2022 21.52 21.56 21.40 21.41 1,133,854 -0.17(-0.79%)
Jan 14, 2022 21.58 0 -0.09(-0.39%)
Jan 13, 2022 21.68 21.72 21.64 21.66 1,373,086 +0.01(+0.04%)
Jan 12, 2022 21.68 21.69 21.58 21.65 829,358 +0.03(+0.12%)
Jan 11, 2022 21.52 21.63 21.48 21.63 1,067,672 +0.13(+0.59%)
Jan 10, 2022 21.60 21.62 21.44 21.50 1,066,218 -0.08(-0.36%)
Jan 07, 2022 21.62 21.62 21.46 21.58 782,877 -0.02(-0.08%)
Jan 06, 2022 21.45 21.60 21.37 21.59 1,178,362 +0.14(+0.67%)
Jan 05, 2022 21.69 21.74 21.45 21.45 910,385 -0.21(-0.98%)
Jan 04, 2022 21.75 21.79 21.63 21.66 1,350,007 -0.14(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.