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 (%)
Feb 28, 2022 20.13 20.29 20.09 20.24 917,647 +0.08(+0.38%)
Feb 25, 2022 19.98 20.19 20.05 20.17 921,555 +0.19(+0.94%)
Feb 24, 2022 19.71 19.98 19.63 19.98 2,684,107 +0.12(+0.60%)
Feb 23, 2022 20.00 20.02 19.86 19.86 1,079,467 -0.09(-0.47%)
Feb 22, 2022 19.96 20.02 19.86 19.95 1,650,456 -0.09(-0.47%)
Feb 18, 2022 20.05 0 +0.07(+0.34%)
Feb 17, 2022 20.05 20.18 19.95 19.98 1,304,161 -0.09(-0.43%)
Feb 16, 2022 19.93 20.09 19.85 20.06 1,180,785 +0.17(+0.86%)
Feb 15, 2022 19.84 19.96 19.83 19.89 934,853 +0.14(+0.69%)
Feb 14, 2022 19.86 19.94 19.70 19.76 1,275,055 -0.12(-0.60%)
Feb 11, 2022 20.20 20.23 19.88 19.88 2,193,748 -0.28(-1.40%)
Feb 10, 2022 20.37 20.37 20.09 20.16 1,161,661 -0.32(-1.55%)
Feb 09, 2022 20.41 20.47 20.36 20.47 1,290,414 +0.15(+0.76%)
Feb 08, 2022 20.47 20.47 20.30 20.32 1,372,100 -0.14(-0.67%)
Feb 07, 2022 20.54 20.55 20.45 20.46 1,087,050 -0.03(-0.17%)
Feb 04, 2022 20.70 20.70 20.48 20.49 1,716,073 -0.20(-0.95%)
Feb 03, 2022 20.85 20.69 1,025,977 -0.17(-0.82%)
Feb 02, 2022 21.03 21.05 20.83 20.86 751,421 -0.12(-0.57%)
Feb 01, 2022 20.99 21.04 20.90 20.98 789,740 -0.02(-0.08%)
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%)
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.