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

20.82 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 1,473,592 +0.09(+0.43%)
Mar 30, 2022 20.01 20.16 20.01 20.09 748,324 +0.02(+0.09%)
Mar 29, 2022 19.76 20.08 19.76 20.07 3,435,380 +0.28(+1.43%)
Mar 28, 2022 19.72 19.79 19.65 19.79 658,762 +0.10(+0.52%)
Mar 25, 2022 19.86 19.86 19.65 19.69 616,390 -0.14(-0.69%)
Mar 24, 2022 19.77 19.87 19.75 19.83 558,493 +0.07(+0.35%)
Mar 23, 2022 19.79 19.92 19.73 19.76 866,681 -0.06(-0.30%)
Mar 22, 2022 19.83 19.86 19.76 19.82 646,783 +0.00(+0.00%)
Mar 21, 2022 20.02 20.06 19.81 19.82 706,498 -0.24(-1.20%)
Mar 18, 2022 19.86 20.06 19.86 20.06 976,034 +0.13(+0.65%)
Mar 17, 2022 19.72 19.94 19.63 19.93 634,874 +0.20(+1.00%)
Mar 16, 2022 19.64 19.76 19.52 19.73 1,185,554 +0.22(+1.14%)
Mar 15, 2022 19.46 19.51 19.37 19.51 1,050,593 +0.14(+0.71%)
Mar 14, 2022 19.66 19.66 19.32 19.37 882,594 -0.31(-1.57%)
Mar 11, 2022 19.85 19.87 19.67 19.68 1,817,154 -0.12(-0.61%)
Mar 10, 2022 19.82 19.82 19.70 19.80 1,632,221 -0.04(-0.22%)
Mar 09, 2022 19.83 19.92 19.77 19.84 568,627 +0.07(+0.35%)
Mar 08, 2022 19.78 19.83 19.67 19.77 1,375,013 -0.01(-0.04%)
Mar 07, 2022 19.96 19.97 19.76 19.78 717,998 -0.23(-1.16%)
Mar 04, 2022 20.19 20.19 19.97 20.01 880,760 -0.15(-0.77%)
Mar 03, 2022 20.27 20.27 20.14 20.17 572,226 -0.04(-0.17%)
Mar 02, 2022 20.20 20.30 20.12 20.20 735,830 +0.07(+0.34%)
Mar 01, 2022 20.23 20.31 20.10 20.14 3,557,772 -0.10(-0.51%)
Feb 28, 2022 20.13 20.28 20.08 20.24 917,884 +0.08(+0.38%)
Feb 25, 2022 19.97 20.19 20.05 20.16 921,793 +0.19(+0.94%)
Feb 24, 2022 19.70 19.97 19.62 19.97 2,684,801 +0.12(+0.60%)
Feb 23, 2022 19.99 20.01 19.85 19.85 1,079,746 -0.09(-0.47%)
Feb 22, 2022 19.96 20.02 19.85 19.95 1,650,882 -0.09(-0.47%)
Feb 18, 2022 20.04 0 +0.07(+0.34%)
Feb 17, 2022 20.04 20.17 19.95 19.97 1,304,498 -0.09(-0.43%)
Feb 16, 2022 19.92 20.08 19.85 20.06 1,181,090 +0.17(+0.86%)
Feb 15, 2022 19.84 19.96 19.82 19.89 935,094 +0.14(+0.69%)
Feb 14, 2022 19.85 19.94 19.69 19.75 1,275,384 -0.12(-0.60%)
Feb 11, 2022 20.20 20.22 19.87 19.87 2,194,315 -0.28(-1.40%)
Feb 10, 2022 20.37 20.37 20.08 20.15 1,161,961 -0.32(-1.55%)
Feb 09, 2022 20.41 20.47 20.35 20.47 1,290,748 +0.15(+0.76%)
Feb 08, 2022 20.47 20.47 20.29 20.32 1,372,455 -0.14(-0.67%)
Feb 07, 2022 20.54 20.55 20.44 20.45 1,087,331 -0.03(-0.17%)
Feb 04, 2022 20.69 20.69 20.48 20.49 1,716,517 -0.20(-0.95%)
Feb 03, 2022 20.85 20.68 1,026,242 -0.17(-0.82%)
Feb 02, 2022 21.03 21.04 20.83 20.85 751,615 -0.12(-0.57%)
Feb 01, 2022 20.98 21.04 20.90 20.97 789,944 -0.02(-0.08%)
Jan 31, 2022 20.69 20.99 20.99 929,532 +0.30(+1.44%)
Jan 28, 2022 20.68 20.72 20.47 20.69 1,501,768 +0.09(+0.45%)
Jan 27, 2022 21.06 21.06 20.60 20.60 1,550,972 -0.35(-1.67%)
Jan 26, 2022 21.25 21.26 20.88 20.95 4,426,817 -0.21(-1.01%)
Jan 25, 2022 21.17 21.21 21.07 21.16 1,560,144 -0.11(-0.52%)
Jan 24, 2022 21.27 21.30 21.03 21.27 1,819,496 -0.03(-0.12%)
Jan 21, 2022 21.44 21.44 21.29 21.30 1,040,148 -0.06(-0.28%)
Jan 20, 2022 21.49 21.53 21.36 21.36 1,086,225 -0.07(-0.32%)
Jan 19, 2022 21.47 21.50 21.40 21.43 1,006,457 +0.03(+0.12%)
Jan 18, 2022 21.52 21.55 21.39 21.40 1,134,147 -0.17(-0.79%)
Jan 14, 2022 21.57 0 -0.08(-0.39%)
Jan 13, 2022 21.67 21.71 21.64 21.65 1,373,441 +0.01(+0.04%)
Jan 12, 2022 21.67 21.69 21.58 21.65 829,573 +0.03(+0.12%)
Jan 11, 2022 21.52 21.62 21.48 21.62 1,067,948 +0.13(+0.59%)
Jan 10, 2022 21.60 21.61 21.43 21.49 1,066,494 -0.08(-0.36%)
Jan 07, 2022 21.61 21.61 21.46 21.57 783,079 -0.02(-0.08%)
Jan 06, 2022 21.44 21.60 21.37 21.59 1,178,667 +0.14(+0.67%)
Jan 05, 2022 21.68 21.73 21.44 21.44 910,620 -0.21(-0.98%)
Jan 04, 2022 21.75 21.78 21.62 21.65 1,350,356 -0.14(-0.63%)
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.