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 (%)
Aug 31, 2022 18.97 19.01 18.75 18.79 620,505 -0.09(-0.47%)
Aug 30, 2022 19.02 19.07 18.86 18.88 467,302 -0.11(-0.60%)
Aug 29, 2022 18.98 19.05 18.94 18.99 1,675,117 -0.05(-0.28%)
Aug 26, 2022 19.23 19.27 19.03 19.05 500,655 -0.21(-1.10%)
Aug 25, 2022 19.08 19.28 19.01 19.26 1,301,639 +0.30(+1.58%)
Aug 24, 2022 18.91 19.07 18.83 18.96 1,782,318 +0.10(+0.51%)
Aug 23, 2022 19.26 19.35 18.53 18.86 22,117,600 -0.35(-1.83%)
Aug 22, 2022 19.43 19.43 19.19 19.21 546,753 -0.23(-1.18%)
Aug 19, 2022 19.60 19.65 19.43 19.44 447,978 -0.23(-1.16%)
Aug 18, 2022 19.71 19.71 19.60 19.67 389,484 +0.00(+0.00%)
Aug 17, 2022 19.85 19.98 19.63 19.67 691,930 -0.26(-1.32%)
Aug 16, 2022 19.95 19.97 19.86 19.93 375,854 -0.03(-0.13%)
Aug 15, 2022 19.93 19.99 19.90 19.96 427,195 -0.01(-0.04%)
Aug 12, 2022 19.94 19.97 19.81 19.97 686,851 +0.14(+0.71%)
Aug 11, 2022 19.93 19.99 19.80 19.83 633,935 -0.03(-0.13%)
Aug 10, 2022 19.73 19.97 19.73 19.85 1,774,204 +0.11(+0.58%)
Aug 09, 2022 19.95 19.95 19.65 19.74 420,237 -0.23(-1.15%)
Aug 08, 2022 20.03 20.04 19.90 19.97 621,349 +0.07(+0.35%)
Aug 05, 2022 20.07 20.07 19.86 19.90 692,057 -0.25(-1.22%)
Aug 04, 2022 20.10 20.18 20.04 20.15 1,038,818 +0.00(+0.00%)
Aug 03, 2022 20.03 20.15 19.99 20.15 1,627,339 +0.15(+0.77%)
Aug 02, 2022 19.64 20.07 19.61 19.99 18,946,236 +0.28(+1.42%)
Aug 01, 2022 19.60 19.71 19.54 19.71 414,425 +0.09(+0.45%)
Jul 29, 2022 19.38 19.65 19.38 19.62 936,154 +0.23(+1.17%)
Jul 28, 2022 19.32 19.41 19.26 19.40 617,320 +0.11(+0.59%)
Jul 27, 2022 19.22 19.30 19.17 19.28 692,241 +0.06(+0.32%)
Jul 26, 2022 19.23 19.25 19.19 19.22 259,361 -0.04(-0.18%)
Jul 25, 2022 19.25 19.26 19.19 19.26 565,285 +0.07(+0.37%)
Jul 22, 2022 19.10 19.25 19.06 19.19 630,473 +0.09(+0.46%)
Jul 21, 2022 19.04 19.13 18.97 19.10 400,884 +0.04(+0.23%)
Jul 20, 2022 19.02 19.07 18.97 19.05 503,101 +0.04(+0.23%)
Jul 19, 2022 18.94 19.01 18.92 19.01 427,807 +0.12(+0.65%)
Jul 18, 2022 18.94 18.96 18.85 18.89 480,519 -0.04(-0.23%)
Jul 15, 2022 18.78 18.93 18.76 18.93 528,030 +0.18(+0.93%)
Jul 14, 2022 18.63 18.76 18.60 18.76 474,783 -0.05(-0.28%)
Jul 13, 2022 18.68 18.86 18.61 18.81 1,739,890 -0.01(-0.05%)
Jul 12, 2022 18.88 18.93 18.79 18.82 334,173 -0.04(-0.19%)
Jul 11, 2022 18.77 18.85 18.75 18.85 429,550 +0.10(+0.51%)
Jul 08, 2022 18.71 18.80 18.68 18.76 353,537 +0.03(+0.14%)
Jul 07, 2022 18.58 18.77 18.58 18.73 407,430 +0.08(+0.42%)
Jul 06, 2022 18.69 18.74 18.55 18.65 557,804 +0.01(+0.04%)
Jul 05, 2022 18.71 18.71 18.56 18.64 491,173 -0.04(-0.23%)
Jul 01, 2022 18.49 18.70 18.49 18.69 597,044 +0.20(+1.08%)
Jun 30, 2022 18.53 18.55 18.42 18.49 937,940 -0.06(-0.33%)
Jun 29, 2022 18.55 18.56 18.41 18.55 742,095 +0.08(+0.43%)
Jun 28, 2022 18.56 18.66 18.45 18.47 921,473 -0.03(-0.14%)
Jun 27, 2022 18.52 18.56 18.48 18.49 583,210 -0.03(-0.14%)
Jun 24, 2022 18.44 18.53 18.40 18.52 556,449 +0.16(+0.85%)
Jun 23, 2022 18.35 18.39 18.23 18.36 639,700 +0.10(+0.52%)
Jun 22, 2022 18.15 18.27 18.13 18.27 817,267 +0.10(+0.58%)
Jun 21, 2022 18.02 18.18 18.00 18.16 512,154 +0.26(+1.46%)
Jun 17, 2022 18.02 18.03 17.90 17.90 1,027,548 +0.00(+0.00%)
Jun 16, 2022 18.09 18.12 17.84 17.90 1,258,166 -0.36(-1.96%)
Jun 15, 2022 18.02 18.39 17.99 18.26 709,490 +0.32(+1.80%)
Jun 14, 2022 18.02 18.09 17.80 17.94 1,084,377 +0.00(+0.00%)
Jun 13, 2022 18.43 18.43 17.91 17.94 1,003,451 -0.66(-3.56%)
Jun 10, 2022 18.88 18.90 18.50 18.60 1,778,717 -0.38(-2.02%)
Jun 09, 2022 19.21 19.24 18.98 18.98 772,550 -0.27(-1.40%)
Jun 08, 2022 19.36 19.36 19.23 19.25 686,613 -0.12(-0.63%)
Jun 07, 2022 19.20 19.38 19.11 19.38 529,906 +0.19(+1.00%)
Jun 06, 2022 19.37 19.37 19.18 19.18 478,338 -0.09(-0.45%)
Jun 03, 2022 19.31 19.31 19.18 19.27 582,838 -0.04(-0.18%)
Jun 02, 2022 19.30 19.34 19.18 19.31 512,045 +0.01(+0.05%)
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.