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

20.82 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.61 20.65 20.50 20.59 1,377,774 +0.05(+0.24%)
Jan 28, 2021 20.42 20.61 20.42 20.55 673,192 +0.11(+0.51%)
Jan 27, 2021 20.74 20.74 20.43 20.44 945,067 -0.28(-1.37%)
Jan 26, 2021 20.80 20.82 20.72 20.72 574,827 -0.05(-0.23%)
Jan 25, 2021 20.86 20.86 20.76 20.77 982,985 -0.02(-0.12%)
Jan 22, 2021 20.78 20.82 20.74 20.80 751,344 +0.05(+0.23%)
Jan 21, 2021 20.79 20.81 20.74 20.75 535,924 -0.06(-0.31%)
Jan 20, 2021 20.69 20.83 20.69 20.81 615,179 +0.09(+0.43%)
Jan 19, 2021 20.70 20.73 20.66 20.72 608,741 +0.11(+0.51%)
Jan 15, 2021 20.70 20.71 20.60 20.62 498,051 -0.05(-0.23%)
Jan 14, 2021 20.68 20.71 20.61 20.67 535,349 +0.03(+0.16%)
Jan 13, 2021 20.40 20.63 20.40 20.63 437,727 +0.29(+1.43%)
Jan 12, 2021 20.45 20.45 20.29 20.34 857,863 -0.09(-0.44%)
Jan 11, 2021 20.56 20.56 20.42 20.43 690,256 -0.14(-0.67%)
Jan 08, 2021 20.58 20.60 20.54 20.57 1,562,549 +0.02(+0.12%)
Jan 07, 2021 20.47 20.60 20.37 20.55 1,618,252 -0.02(-0.08%)
Jan 06, 2021 20.71 20.72 20.42 20.56 2,132,560 -0.17(-0.82%)
Jan 05, 2021 20.69 20.74 20.66 20.73 1,449,160 +0.05(+0.23%)
Jan 04, 2021 20.90 20.90 20.63 20.68 1,038,540 -0.18(-0.85%)
Dec 31, 2020 20.86 20.86 20.86 735,438 +0.07(+0.35%)
Dec 30, 2020 20.78 20.79 20.74 20.79 735,438 +0.06(+0.27%)
Dec 29, 2020 20.77 20.78 20.70 20.73 578,791 -0.01(-0.04%)
Dec 28, 2020 20.82 20.82 20.72 20.74 1,080,068 -0.02(-0.08%)
Dec 24, 2020 20.76 20.76 20.70 20.76 213,879 +0.06(+0.31%)
Dec 23, 2020 20.73 20.75 20.64 20.69 611,979 -0.02(-0.08%)
Dec 22, 2020 20.78 20.80 20.65 20.71 742,864 -0.06(-0.27%)
Dec 21, 2020 20.72 20.79 20.68 20.76 651,226 +0.02(+0.12%)
Dec 18, 2020 20.75 20.78 20.73 20.74 388,385 -0.01(-0.04%)
Dec 17, 2020 20.69 20.76 20.69 20.75 573,895 +0.04(+0.19%)
Dec 16, 2020 20.68 20.71 20.66 20.71 550,640 +0.02(+0.12%)
Dec 15, 2020 20.62 20.68 20.60 20.68 569,579 +0.09(+0.43%)
Dec 14, 2020 20.60 20.63 20.58 20.60 620,383 +0.02(+0.08%)
Dec 11, 2020 20.53 20.58 20.50 20.58 545,379 +0.05(+0.24%)
Dec 10, 2020 20.58 20.60 20.51 20.53 599,818 -0.06(-0.27%)
Dec 09, 2020 20.61 20.61 20.55 20.59 642,358 -0.01(-0.04%)
Dec 08, 2020 20.55 20.60 20.54 20.60 787,627 +0.04(+0.20%)
Dec 07, 2020 20.53 20.55 20.51 20.55 643,654 +0.03(+0.16%)
Dec 04, 2020 20.56 20.56 20.50 20.52 761,493 +0.02(+0.12%)
Dec 03, 2020 20.52 20.52 20.46 20.50 717,560 +0.03(+0.15%)
Dec 02, 2020 20.44 20.49 20.39 20.47 486,813 +0.06(+0.28%)
Dec 01, 2020 20.48 20.48 20.40 20.41 1,635,630 +0.00(+0.00%)
Nov 30, 2020 20.47 20.47 20.35 20.41 536,688 -0.02(-0.12%)
Nov 27, 2020 20.45 20.48 20.41 20.44 265,813 +0.03(+0.16%)
Nov 25, 2020 20.45 20.48 20.40 20.40 499,943 -0.05(-0.24%)
Nov 24, 2020 20.49 20.49 20.42 20.45 674,809 +0.05(+0.24%)
Nov 23, 2020 20.40 20.45 20.38 20.40 402,939 +0.02(+0.12%)
Nov 20, 2020 20.36 20.43 20.35 20.38 373,086 -0.02(-0.08%)
Nov 19, 2020 20.38 20.40 20.32 20.39 427,455 +0.01(+0.04%)
Nov 18, 2020 20.47 20.50 20.37 20.39 555,223 -0.08(-0.39%)
Nov 17, 2020 20.48 20.50 20.39 20.47 420,261 -0.02(-0.12%)
Nov 16, 2020 20.28 20.49 20.28 20.49 790,202 +0.22(+1.07%)
Nov 13, 2020 20.27 20.31 20.23 20.27 384,687 +0.06(+0.28%)
Nov 12, 2020 20.27 20.27 20.16 20.22 308,311 -0.05(-0.24%)
Nov 11, 2020 20.29 20.29 20.21 20.27 444,352 +0.06(+0.28%)
Nov 10, 2020 20.29 20.29 20.17 20.21 390,383 -0.02(-0.08%)
Nov 09, 2020 20.18 20.30 20.16 20.23 447,402 +0.21(+1.04%)
Nov 06, 2020 20.07 20.11 20.02 20.02 266,935 -0.07(-0.36%)
Nov 05, 2020 20.15 20.17 20.04 20.09 489,793 +0.05(+0.24%)
Nov 04, 2020 19.99 20.06 19.93 20.04 226,318 +0.18(+0.88%)
Nov 03, 2020 19.84 19.92 19.81 19.87 309,430 +0.11(+0.57%)
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.