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

25.23 USD -0.12 (-0.48%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 25.35 0 -0.10(-0.39%)
Jan 13, 2022 25.47 25.52 25.43 25.45 1,168,625 +0.01(+0.04%)
Jan 12, 2022 25.47 25.49 25.36 25.44 705,862 +0.03(+0.12%)
Jan 11, 2022 25.29 25.41 25.24 25.41 908,689 +0.15(+0.59%)
Jan 10, 2022 25.38 25.40 25.19 25.26 907,452 -0.09(-0.36%)
Jan 07, 2022 25.40 25.40 25.22 25.35 666,302 -0.02(-0.08%)
Jan 06, 2022 25.20 25.38 25.11 25.37 1,002,897 +0.17(+0.67%)
Jan 05, 2022 25.48 25.54 25.20 25.20 774,823 -0.25(-0.98%)
Jan 04, 2022 25.56 25.60 25.41 25.45 1,148,983 -0.16(-0.62%)
Jan 03, 2022 25.72 25.72 25.60 25.61 703,570 -0.15(-0.58%)
Dec 31, 2021 25.69 25.77 25.64 25.76 602,647 +0.08(+0.31%)
Dec 30, 2021 25.64 25.73 25.60 25.68 586,181 -0.02(-0.08%)
Dec 29, 2021 25.72 25.73 25.63 25.70 756,682 +0.03(+0.12%)
Dec 28, 2021 25.65 25.68 25.62 25.67 533,366 +0.04(+0.16%)
Dec 27, 2021 25.70 25.70 25.60 25.63 559,015 +0.01(+0.04%)
Dec 23, 2021 25.67 25.68 25.60 25.62 646,072 +0.01(+0.04%)
Dec 22, 2021 25.51 25.63 25.46 25.61 881,216 +0.13(+0.51%)
Dec 21, 2021 25.39 25.51 25.34 25.48 780,867 +0.15(+0.59%)
Dec 20, 2021 25.40 25.45 25.30 25.33 1,196,529 -0.15(-0.59%)
Dec 17, 2021 25.48 25.58 25.43 25.48 766,256 -0.05(-0.20%)
Dec 16, 2021 25.42 25.57 25.38 25.53 467,263 +0.15(+0.59%)
Dec 15, 2021 25.30 25.41 25.27 25.38 549,947 +0.11(+0.44%)
Dec 14, 2021 25.30 25.40 25.25 25.27 542,436 -0.14(-0.55%)
Dec 13, 2021 25.35 25.43 25.21 25.41 731,791 -0.01(-0.04%)
Dec 10, 2021 25.43 25.50 25.22 25.42 909,333 +0.00(+0.00%)
Dec 09, 2021 25.48 25.50 25.39 25.42 658,677 -0.06(-0.24%)
Dec 08, 2021 25.53 25.53 25.42 25.48 539,407 -0.03(-0.12%)
Dec 07, 2021 25.44 25.55 25.44 25.51 709,737 +0.15(+0.59%)
Dec 06, 2021 25.28 25.40 25.24 25.36 554,349 +0.12(+0.48%)
Dec 03, 2021 25.38 25.40 25.20 25.24 569,437 -0.20(-0.79%)
Dec 02, 2021 25.36 25.47 25.14 25.44 828,259 +0.16(+0.63%)
Dec 01, 2021 25.34 25.50 25.28 25.28 710,140 +0.03(+0.12%)
Nov 30, 2021 25.40 25.43 25.20 25.25 781,392 -0.11(-0.43%)
Nov 29, 2021 25.31 25.40 25.31 25.36 678,206 +0.09(+0.36%)
Nov 26, 2021 25.36 25.37 25.17 25.27 811,864 -0.17(-0.67%)
Nov 24, 2021 25.36 25.44 25.32 25.44 382,977 +0.06(+0.24%)
Nov 23, 2021 25.42 25.43 25.36 25.38 724,283 -0.06(-0.24%)
Nov 22, 2021 25.51 25.58 25.43 25.44 1,136,202 -0.11(-0.43%)
Nov 19, 2021 25.60 25.60 25.47 25.55 5,927,457 +0.00(+0.00%)
Nov 18, 2021 25.55 25.55 25.51 25.55 540,422 +0.00(+0.00%)
Nov 17, 2021 25.59 25.59 25.51 25.55 561,150 -0.02(-0.08%)
Nov 16, 2021 25.56 25.66 25.55 25.57 1,138,021 +0.00(+0.00%)
Nov 15, 2021 25.70 25.71 25.55 25.57 705,643 -0.08(-0.31%)
Nov 12, 2021 25.71 25.72 25.63 25.65 540,488 +0.01(+0.04%)
Nov 11, 2021 25.73 25.75 25.62 25.64 679,584 -0.04(-0.16%)
Nov 10, 2021 25.93 25.68 854,939 -0.24(-0.93%)
Nov 09, 2021 26.00 26.00 25.90 25.92 475,001 -0.03(-0.12%)
Nov 08, 2021 26.03 26.04 25.94 25.95 555,594 -0.05(-0.19%)
Nov 05, 2021 26.02 26.03 25.96 26.00 497,534 +0.02(+0.08%)
Nov 04, 2021 25.94 26.01 25.94 25.98 592,283 +0.05(+0.19%)
Nov 03, 2021 25.96 25.97 25.90 25.93 688,354 -0.10(-0.38%)
Nov 02, 2021 26.06 26.06 25.98 26.03 747,861 +0.00(+0.00%)
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.