Global X U.S. Preferred ETF (NY:PFFD)

18.83 +0.03 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.81 18.88 18.80 18.83 424,415 +0.03(+0.16%)
Jun 27, 2025 18.84 18.91 18.79 18.80 457,083 -0.07(-0.37%)
Jun 26, 2025 18.80 18.87 18.76 18.87 359,688 +0.12(+0.64%)
Jun 25, 2025 18.76 18.80 18.70 18.75 521,644 -0.03(-0.16%)
Jun 24, 2025 18.69 18.82 18.68 18.78 966,389 +0.12(+0.64%)
Jun 23, 2025 18.66 18.67 18.57 18.66 620,638 +0.05(+0.27%)
Jun 20, 2025 18.56 18.70 18.55 18.61 862,321 +0.02(+0.11%)
Jun 18, 2025 18.57 18.63 18.56 18.59 327,952 +0.03(+0.16%)
Jun 17, 2025 18.56 18.61 18.52 18.56 2,072,403 +0.00(+0.00%)
Jun 16, 2025 18.61 18.68 18.55 18.56 545,055 -0.03(-0.16%)
Jun 13, 2025 18.60 18.66 18.52 18.59 1,119,161 -0.11(-0.59%)
Jun 12, 2025 18.78 18.78 18.68 18.70 405,361 -0.06(-0.32%)
Jun 11, 2025 18.79 18.85 18.75 18.76 575,303 -0.01(-0.05%)
Jun 10, 2025 18.76 18.81 18.74 18.77 628,713 +0.02(+0.11%)
Jun 09, 2025 18.75 18.80 18.71 18.75 528,715 +0.04(+0.21%)
Jun 06, 2025 18.70 18.79 18.67 18.71 483,916 -0.02(-0.11%)
Jun 05, 2025 18.74 18.80 18.72 18.73 487,195 +0.02(+0.11%)
Jun 04, 2025 18.62 18.76 18.62 18.71 612,696 +0.07(+0.38%)
Jun 03, 2025 18.60 18.66 18.59 18.64 951,652 +0.05(+0.27%)
Jun 02, 2025 18.57 18.65 18.45 18.59 664,845 -0.02(-0.11%)
May 30, 2025 18.52 18.62 18.48 18.61 354,183 +0.07(+0.38%)
May 29, 2025 18.53 18.61 18.53 18.54 381,699 +0.02(+0.11%)
May 28, 2025 18.59 18.63 18.51 18.52 337,519 -0.11(-0.59%)
May 27, 2025 18.58 18.63 18.52 18.63 763,673 +0.13(+0.70%)
May 23, 2025 18.40 18.51 18.38 18.50 336,730 +0.05(+0.27%)
May 22, 2025 18.48 18.51 18.38 18.45 445,506 +0.00(+0.00%)
May 21, 2025 18.65 18.72 18.44 18.45 483,887 -0.29(-1.54%)
May 20, 2025 18.76 18.89 18.74 18.74 516,028 -0.06(-0.32%)
May 19, 2025 18.67 18.81 18.66 18.80 547,411 +0.01(+0.05%)
May 16, 2025 18.78 18.80 18.70 18.79 316,958 +0.03(+0.16%)
May 15, 2025 18.64 18.79 18.63 18.76 473,821 +0.09(+0.48%)
May 14, 2025 18.70 18.78 18.64 18.67 694,607 -0.07(-0.37%)
May 13, 2025 18.72 18.77 18.69 18.74 968,197 +0.02(+0.11%)
May 12, 2025 18.76 18.78 18.68 18.72 623,716 +0.09(+0.48%)
May 09, 2025 18.61 18.69 18.60 18.63 404,620 +0.01(+0.05%)
May 08, 2025 18.65 18.75 18.62 18.62 968,822 +0.03(+0.16%)
May 07, 2025 18.59 18.64 18.57 18.59 696,470 +0.04(+0.21%)
May 06, 2025 18.52 18.61 18.49 18.55 880,710 +0.01(+0.05%)
May 05, 2025 18.53 18.63 18.53 18.54 742,118 -0.09(-0.48%)
May 02, 2025 18.56 18.71 18.55 18.63 735,210 +0.08(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.