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

20.90 +0.08 (+0.38%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.96 19.01 18.75 18.79 620,666 -0.09(-0.47%)
Aug 30, 2022 19.01 19.07 18.86 18.87 467,423 -0.11(-0.60%)
Aug 29, 2022 18.98 19.04 18.93 18.99 1,675,550 -0.05(-0.28%)
Aug 26, 2022 19.23 19.27 19.02 19.04 500,785 -0.21(-1.10%)
Aug 25, 2022 19.08 19.28 19.00 19.25 1,301,976 +0.30(+1.58%)
Aug 24, 2022 18.91 19.07 18.83 18.95 1,782,778 +0.10(+0.51%)
Aug 23, 2022 19.25 19.35 18.52 18.86 22,123,316 -0.35(-1.83%)
Aug 22, 2022 19.43 19.43 19.19 19.21 546,894 -0.23(-1.18%)
Aug 19, 2022 19.59 19.65 19.43 19.44 448,094 -0.23(-1.16%)
Aug 18, 2022 19.71 19.71 19.59 19.66 389,585 +0.00(+0.00%)
Aug 17, 2022 19.84 19.97 19.62 19.66 692,109 -0.26(-1.32%)
Aug 16, 2022 19.95 19.96 19.86 19.93 375,951 -0.03(-0.13%)
Aug 15, 2022 19.92 19.99 19.89 19.96 427,305 -0.01(-0.04%)
Aug 12, 2022 19.94 19.96 19.81 19.96 687,028 +0.14(+0.71%)
Aug 11, 2022 19.92 19.99 19.80 19.82 634,099 -0.03(-0.13%)
Aug 10, 2022 19.73 19.96 19.73 19.85 1,774,662 +0.11(+0.58%)
Aug 09, 2022 19.95 19.95 19.65 19.74 420,345 -0.23(-1.15%)
Aug 08, 2022 20.03 20.04 19.90 19.96 621,509 +0.07(+0.35%)
Aug 05, 2022 20.06 20.06 19.85 19.89 692,236 -0.25(-1.22%)
Aug 04, 2022 20.10 20.17 20.03 20.14 1,039,086 +0.00(+0.00%)
Aug 03, 2022 20.03 20.15 19.98 20.14 1,627,760 +0.15(+0.77%)
Aug 02, 2022 19.64 20.06 19.60 19.99 18,951,136 +0.28(+1.42%)
Aug 01, 2022 19.59 19.71 19.53 19.71 414,532 +0.09(+0.45%)
Jul 29, 2022 19.37 19.64 19.37 19.62 936,396 +0.23(+1.17%)
Jul 28, 2022 19.31 19.41 19.26 19.39 617,480 +0.11(+0.59%)
Jul 27, 2022 19.22 19.29 19.17 19.28 692,420 +0.06(+0.32%)
Jul 26, 2022 19.22 19.24 19.18 19.22 259,429 -0.04(-0.18%)
Jul 25, 2022 19.24 19.25 19.18 19.25 565,431 +0.07(+0.36%)
Jul 22, 2022 19.09 19.25 19.06 19.18 630,636 +0.09(+0.46%)
Jul 21, 2022 19.03 19.13 18.96 19.09 400,988 +0.04(+0.23%)
Jul 20, 2022 19.01 19.07 18.96 19.05 503,231 +0.04(+0.23%)
Jul 19, 2022 18.94 19.01 18.92 19.01 427,917 +0.12(+0.65%)
Jul 18, 2022 18.94 18.95 18.84 18.88 480,643 -0.04(-0.23%)
Jul 15, 2022 18.78 18.93 18.76 18.93 528,167 +0.18(+0.93%)
Jul 14, 2022 18.63 18.76 18.59 18.75 474,905 -0.05(-0.28%)
Jul 13, 2022 18.67 18.86 18.60 18.80 1,740,340 -0.01(-0.05%)
Jul 12, 2022 18.87 18.93 18.79 18.81 334,259 -0.04(-0.19%)
Jul 11, 2022 18.77 18.85 18.74 18.85 429,661 +0.10(+0.51%)
Jul 08, 2022 18.71 18.80 18.67 18.75 353,629 +0.03(+0.14%)
Jul 07, 2022 18.58 18.77 18.58 18.72 407,535 +0.08(+0.42%)
Jul 06, 2022 18.68 18.74 18.55 18.65 557,948 +0.01(+0.04%)
Jul 05, 2022 18.71 18.71 18.55 18.64 491,300 -0.04(-0.23%)
Jul 01, 2022 18.49 18.70 18.49 18.68 597,199 +0.20(+1.08%)
Jun 30, 2022 18.52 18.54 18.41 18.48 938,183 -0.06(-0.33%)
Jun 29, 2022 18.54 18.56 18.40 18.54 742,287 +0.08(+0.42%)
Jun 28, 2022 18.55 18.66 18.45 18.46 921,712 -0.03(-0.14%)
Jun 27, 2022 18.52 18.56 18.47 18.49 583,361 -0.03(-0.14%)
Jun 24, 2022 18.44 18.52 18.39 18.52 556,593 +0.16(+0.85%)
Jun 23, 2022 18.34 18.39 18.23 18.36 639,866 +0.10(+0.53%)
Jun 22, 2022 18.14 18.26 18.12 18.26 817,478 +0.10(+0.58%)
Jun 21, 2022 18.01 18.17 17.99 18.16 512,286 +0.26(+1.46%)
Jun 17, 2022 18.01 18.03 17.90 17.90 1,027,813 +0.00(+0.00%)
Jun 16, 2022 18.09 18.12 17.84 17.90 1,258,492 -0.36(-1.96%)
Jun 15, 2022 18.02 18.39 17.98 18.25 709,673 +0.32(+1.80%)
Jun 14, 2022 18.01 18.08 17.79 17.93 1,084,657 +0.00(+0.00%)
Jun 13, 2022 18.43 18.43 17.91 17.93 1,003,711 -0.66(-3.56%)
Jun 10, 2022 18.87 18.90 18.50 18.59 1,779,176 -0.38(-2.02%)
Jun 09, 2022 19.20 19.23 18.98 18.98 772,750 -0.27(-1.40%)
Jun 08, 2022 19.35 19.35 19.22 19.25 686,791 -0.12(-0.63%)
Jun 07, 2022 19.20 19.37 19.11 19.37 530,043 +0.19(+1.00%)
Jun 06, 2022 19.36 19.36 19.18 19.18 478,462 -0.09(-0.45%)
Jun 03, 2022 19.31 19.31 19.17 19.27 582,989 -0.04(-0.18%)
Jun 02, 2022 19.29 19.34 19.17 19.30 512,177 +0.01(+0.04%)
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.