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

21.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 21.22 21.46 21.22 21.44 520,371 +0.23(+1.08%)
Jun 30, 2022 21.26 21.28 21.13 21.21 817,488 -0.07(-0.33%)
Jun 29, 2022 21.28 21.30 21.12 21.28 646,794 +0.09(+0.42%)
Jun 28, 2022 21.29 21.41 21.17 21.19 803,136 -0.03(-0.14%)
Jun 27, 2022 21.25 21.30 21.20 21.22 508,313 -0.03(-0.14%)
Jun 24, 2022 21.16 21.26 21.11 21.25 484,989 +0.18(+0.85%)
Jun 23, 2022 21.05 21.10 20.92 21.07 557,549 +0.11(+0.52%)
Jun 22, 2022 20.82 20.96 20.80 20.96 712,312 +0.12(+0.58%)
Jun 21, 2022 20.67 20.86 20.65 20.84 446,382 +0.30(+1.46%)
Jun 17, 2022 20.67 20.69 20.54 20.54 895,588 +0.00(+0.00%)
Jun 16, 2022 20.76 20.80 20.47 20.54 1,096,590 -0.41(-1.96%)
Jun 15, 2022 20.68 21.10 20.64 20.95 618,376 +0.37(+1.80%)
Jun 14, 2022 20.67 20.75 20.42 20.58 945,119 +0.00(+0.00%)
Jun 13, 2022 21.15 21.15 20.55 20.58 874,586 -0.76(-3.56%)
Jun 10, 2022 21.66 21.68 21.23 21.34 1,550,290 -0.44(-2.02%)
Jun 09, 2022 22.04 22.07 21.78 21.78 673,338 -0.31(-1.40%)
Jun 08, 2022 22.21 22.21 22.06 22.09 598,437 -0.14(-0.63%)
Jun 07, 2022 22.03 22.23 21.93 22.23 461,855 +0.22(+1.00%)
Jun 06, 2022 22.22 22.22 22.01 22.01 416,909 -0.10(-0.45%)
Jun 03, 2022 22.16 22.16 22.00 22.11 507,989 -0.15(-0.67%)
Jun 02, 2022 22.25 22.30 22.11 22.26 444,102 +0.01(+0.04%)
Jun 01, 2022 22.43 22.49 22.18 22.25 406,207 +0.00(+0.00%)
May 31, 2022 22.44 22.52 22.11 22.25 879,756 -0.23(-1.02%)
May 27, 2022 22.19 22.54 22.05 22.48 737,444 +0.45(+2.04%)
May 26, 2022 21.81 22.08 21.81 22.03 1,026,327 +0.28(+1.29%)
May 25, 2022 21.37 21.75 21.37 21.75 619,130 +0.40(+1.87%)
May 24, 2022 21.18 21.35 21.06 21.35 620,488 +0.19(+0.90%)
May 23, 2022 21.10 21.22 21.08 21.16 610,771 +0.05(+0.24%)
May 20, 2022 21.21 21.30 21.03 21.11 525,217 -0.07(-0.33%)
May 19, 2022 21.08 21.24 21.04 21.18 635,972 +0.12(+0.57%)
May 18, 2022 21.28 21.28 21.02 21.06 620,320 -0.23(-1.08%)
May 17, 2022 21.42 21.43 21.25 21.29 647,844 -0.04(-0.19%)
May 16, 2022 21.13 21.34 21.01 21.33 629,513 +0.20(+0.95%)
May 13, 2022 21.02 21.21 21.01 21.13 781,091 +0.14(+0.67%)
May 12, 2022 20.87 20.99 20.76 20.99 1,018,156 +0.17(+0.82%)
May 11, 2022 20.90 21.05 20.76 20.82 1,852,819 -0.14(-0.67%)
May 10, 2022 20.79 20.99 20.75 20.96 2,075,464 +0.25(+1.21%)
May 09, 2022 20.95 20.98 20.69 20.71 883,185 -0.38(-1.80%)
May 06, 2022 21.26 21.27 21.02 21.09 973,477 -0.28(-1.31%)
May 05, 2022 21.68 21.68 21.25 21.37 1,214,013 -0.38(-1.75%)
May 04, 2022 21.24 21.75 21.16 21.75 538,646 +0.40(+1.87%)
May 03, 2022 21.29 21.46 21.27 21.35 675,499 +0.07(+0.33%)
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.