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 (%)
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%)
Jan 03, 2022 21.89 21.89 21.79 21.80 826,665 -0.13(-0.58%)
Dec 31, 2021 21.86 21.93 21.82 21.92 708,085 +0.07(+0.31%)
Dec 30, 2021 21.82 21.90 21.79 21.86 688,738 +0.08(+0.35%)
Dec 29, 2021 21.80 21.81 21.72 21.78 892,856 +0.03(+0.12%)
Dec 28, 2021 21.74 21.76 21.71 21.75 629,352 +0.03(+0.16%)
Dec 27, 2021 21.78 21.78 21.70 21.72 659,617 +0.01(+0.04%)
Dec 23, 2021 21.75 21.76 21.70 21.71 762,341 +0.01(+0.04%)
Dec 22, 2021 21.62 21.72 21.58 21.70 1,039,802 +0.11(+0.51%)
Dec 21, 2021 21.52 21.62 21.48 21.59 921,394 +0.13(+0.59%)
Dec 20, 2021 21.53 21.57 21.44 21.47 1,411,860 -0.13(-0.59%)
Dec 17, 2021 21.59 21.68 21.56 21.59 904,153 -0.04(-0.20%)
Dec 16, 2021 21.54 21.67 21.51 21.64 551,353 +0.13(+0.59%)
Dec 15, 2021 21.44 21.53 21.42 21.51 648,917 +0.09(+0.44%)
Dec 14, 2021 21.44 21.53 21.40 21.42 640,054 -0.12(-0.55%)
Dec 13, 2021 21.48 21.55 21.36 21.53 863,486 -0.01(-0.04%)
Dec 10, 2021 21.55 21.61 21.37 21.54 1,072,979 +0.00(+0.00%)
Dec 09, 2021 21.59 21.61 21.53 21.54 777,214 -0.05(-0.24%)
Dec 08, 2021 21.64 21.64 21.54 21.59 636,480 -0.03(-0.12%)
Dec 07, 2021 21.56 21.65 21.56 21.62 837,463 +0.13(+0.59%)
Dec 06, 2021 21.42 21.53 21.39 21.49 654,111 +0.10(+0.48%)
Dec 03, 2021 21.51 21.53 21.36 21.39 671,914 -0.08(-0.36%)
Dec 02, 2021 21.40 21.49 21.21 21.47 981,520 +0.14(+0.63%)
Dec 01, 2021 21.38 21.52 21.33 21.33 841,544 +0.03(+0.12%)
Nov 30, 2021 21.43 21.46 21.27 21.31 925,981 -0.09(-0.43%)
Nov 29, 2021 21.36 21.44 21.36 21.40 803,701 +0.08(+0.36%)
Nov 26, 2021 21.40 21.41 21.24 21.32 962,091 -0.14(-0.67%)
Nov 24, 2021 21.40 21.47 21.37 21.47 453,843 +0.05(+0.24%)
Nov 23, 2021 21.45 21.46 21.40 21.42 858,304 -0.05(-0.24%)
Nov 22, 2021 21.53 21.59 21.46 21.47 1,346,445 -0.09(-0.43%)
Nov 19, 2021 21.60 21.60 21.49 21.56 7,024,277 +0.00(+0.00%)
Nov 18, 2021 21.56 21.56 21.53 21.56 640,422 +0.00(+0.00%)
Nov 17, 2021 21.59 21.60 21.53 21.56 664,985 -0.02(-0.08%)
Nov 16, 2021 21.57 21.65 21.56 21.58 1,348,601 +0.00(+0.00%)
Nov 15, 2021 21.69 21.70 21.56 21.58 836,215 -0.07(-0.31%)
Nov 12, 2021 21.70 21.70 21.63 21.64 640,500 +0.01(+0.04%)
Nov 11, 2021 21.71 21.73 21.62 21.64 805,334 -0.03(-0.16%)
Nov 10, 2021 21.88 21.67 1,013,137 -0.20(-0.93%)
Nov 09, 2021 21.94 21.94 21.86 21.87 562,895 -0.03(-0.12%)
Nov 08, 2021 21.97 21.97 21.89 21.90 658,401 -0.04(-0.19%)
Nov 05, 2021 21.96 21.97 21.91 21.94 589,598 +0.02(+0.08%)
Nov 04, 2021 21.89 21.95 21.89 21.92 701,879 +0.04(+0.19%)
Nov 03, 2021 21.91 21.91 21.86 21.88 815,727 +0.01(+0.03%)
Nov 02, 2021 21.90 21.90 21.83 21.87 889,972 +0.00(+0.00%)
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.