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

20.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.13 20.28 20.08 20.24 917,884 +0.08(+0.38%)
Feb 25, 2022 19.97 20.19 20.05 20.16 921,793 +0.19(+0.94%)
Feb 24, 2022 19.70 19.97 19.62 19.97 2,684,801 +0.12(+0.60%)
Feb 23, 2022 19.99 20.01 19.85 19.85 1,079,746 -0.09(-0.47%)
Feb 22, 2022 19.96 20.02 19.85 19.95 1,650,882 -0.09(-0.47%)
Feb 18, 2022 20.04 0 +0.07(+0.34%)
Feb 17, 2022 20.04 20.17 19.95 19.97 1,304,498 -0.09(-0.43%)
Feb 16, 2022 19.92 20.08 19.85 20.06 1,181,090 +0.17(+0.86%)
Feb 15, 2022 19.84 19.96 19.82 19.89 935,094 +0.14(+0.69%)
Feb 14, 2022 19.85 19.94 19.69 19.75 1,275,384 -0.12(-0.60%)
Feb 11, 2022 20.20 20.22 19.87 19.87 2,194,315 -0.28(-1.40%)
Feb 10, 2022 20.37 20.37 20.08 20.15 1,161,961 -0.32(-1.55%)
Feb 09, 2022 20.41 20.47 20.35 20.47 1,290,748 +0.15(+0.76%)
Feb 08, 2022 20.47 20.47 20.29 20.32 1,372,455 -0.14(-0.67%)
Feb 07, 2022 20.54 20.55 20.44 20.45 1,087,331 -0.03(-0.17%)
Feb 04, 2022 20.69 20.69 20.48 20.49 1,716,517 -0.20(-0.95%)
Feb 03, 2022 20.85 20.68 1,026,242 -0.17(-0.82%)
Feb 02, 2022 21.03 21.04 20.83 20.85 751,615 -0.12(-0.57%)
Feb 01, 2022 20.98 21.04 20.90 20.97 789,944 -0.02(-0.08%)
Jan 31, 2022 20.69 20.99 20.99 929,532 +0.30(+1.44%)
Jan 28, 2022 20.68 20.72 20.47 20.69 1,501,768 +0.09(+0.45%)
Jan 27, 2022 21.06 21.06 20.60 20.60 1,550,972 -0.35(-1.67%)
Jan 26, 2022 21.25 21.26 20.88 20.95 4,426,817 -0.21(-1.01%)
Jan 25, 2022 21.17 21.21 21.07 21.16 1,560,144 -0.11(-0.52%)
Jan 24, 2022 21.27 21.30 21.03 21.27 1,819,496 -0.03(-0.12%)
Jan 21, 2022 21.44 21.44 21.29 21.30 1,040,148 -0.06(-0.28%)
Jan 20, 2022 21.49 21.53 21.36 21.36 1,086,225 -0.07(-0.32%)
Jan 19, 2022 21.47 21.50 21.40 21.43 1,006,457 +0.03(+0.12%)
Jan 18, 2022 21.52 21.55 21.39 21.40 1,134,147 -0.17(-0.79%)
Jan 14, 2022 21.57 0 -0.08(-0.39%)
Jan 13, 2022 21.67 21.71 21.64 21.65 1,373,441 +0.01(+0.04%)
Jan 12, 2022 21.67 21.69 21.58 21.65 829,573 +0.03(+0.12%)
Jan 11, 2022 21.52 21.62 21.48 21.62 1,067,948 +0.13(+0.59%)
Jan 10, 2022 21.60 21.61 21.43 21.49 1,066,494 -0.08(-0.36%)
Jan 07, 2022 21.61 21.61 21.46 21.57 783,079 -0.02(-0.08%)
Jan 06, 2022 21.44 21.60 21.37 21.59 1,178,667 +0.14(+0.67%)
Jan 05, 2022 21.68 21.73 21.44 21.44 910,620 -0.21(-0.98%)
Jan 04, 2022 21.75 21.78 21.62 21.65 1,350,356 -0.14(-0.63%)
Jan 03, 2022 21.88 21.88 21.78 21.79 826,879 -0.13(-0.58%)
Dec 31, 2021 21.86 21.93 21.82 21.92 708,268 +0.07(+0.31%)
Dec 30, 2021 21.82 21.89 21.78 21.85 688,916 +0.08(+0.35%)
Dec 29, 2021 21.79 21.80 21.72 21.77 893,087 +0.03(+0.12%)
Dec 28, 2021 21.73 21.76 21.71 21.75 629,514 +0.03(+0.16%)
Dec 27, 2021 21.77 21.77 21.69 21.72 659,787 +0.01(+0.04%)
Dec 23, 2021 21.75 21.76 21.69 21.71 762,538 +0.01(+0.04%)
Dec 22, 2021 21.61 21.72 21.57 21.70 1,040,071 +0.11(+0.51%)
Dec 21, 2021 21.51 21.62 21.47 21.59 921,632 +0.13(+0.59%)
Dec 20, 2021 21.52 21.56 21.44 21.46 1,412,225 -0.13(-0.59%)
Dec 17, 2021 21.59 21.67 21.55 21.59 904,387 -0.04(-0.20%)
Dec 16, 2021 21.54 21.66 21.50 21.63 551,495 +0.13(+0.59%)
Dec 15, 2021 21.44 21.53 21.41 21.50 649,085 +0.09(+0.44%)
Dec 14, 2021 21.44 21.52 21.39 21.41 640,220 -0.12(-0.55%)
Dec 13, 2021 21.48 21.55 21.36 21.53 863,709 -0.01(-0.04%)
Dec 10, 2021 21.55 21.61 21.37 21.54 1,073,256 +0.00(+0.00%)
Dec 09, 2021 21.59 21.61 21.52 21.54 777,415 -0.05(-0.24%)
Dec 08, 2021 21.63 21.63 21.53 21.59 636,644 -0.03(-0.12%)
Dec 07, 2021 21.55 21.65 21.55 21.61 837,680 +0.13(+0.59%)
Dec 06, 2021 21.42 21.52 21.39 21.49 654,280 +0.10(+0.48%)
Dec 03, 2021 21.50 21.52 21.35 21.39 672,088 -0.08(-0.36%)
Dec 02, 2021 21.39 21.49 21.21 21.46 981,774 +0.13(+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.