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

20.94 -0.03 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 21.38 21.51 21.33 21.33 841,762 +0.03(+0.12%)
Nov 30, 2021 21.43 21.45 21.26 21.30 926,220 -0.09(-0.43%)
Nov 29, 2021 21.35 21.43 21.35 21.39 803,909 +0.08(+0.36%)
Nov 26, 2021 21.39 21.40 21.23 21.32 962,340 -0.14(-0.67%)
Nov 24, 2021 21.39 21.46 21.36 21.46 453,960 +0.05(+0.24%)
Nov 23, 2021 21.45 21.45 21.39 21.41 858,526 -0.05(-0.24%)
Nov 22, 2021 21.52 21.58 21.45 21.46 1,346,793 -0.09(-0.43%)
Nov 19, 2021 21.60 21.60 21.49 21.55 7,026,093 +0.00(+0.00%)
Nov 18, 2021 21.55 21.55 21.52 21.55 640,587 +0.00(+0.00%)
Nov 17, 2021 21.59 21.59 21.52 21.55 665,157 -0.02(-0.08%)
Nov 16, 2021 21.56 21.65 21.55 21.57 1,348,949 +0.00(+0.00%)
Nov 15, 2021 21.68 21.69 21.55 21.57 836,431 -0.07(-0.31%)
Nov 12, 2021 21.69 21.70 21.62 21.64 640,665 +0.01(+0.04%)
Nov 11, 2021 21.71 21.72 21.61 21.63 805,542 -0.03(-0.16%)
Nov 10, 2021 21.88 21.66 1,013,399 -0.20(-0.93%)
Nov 09, 2021 21.93 21.93 21.85 21.87 563,041 -0.03(-0.12%)
Nov 08, 2021 21.96 21.97 21.88 21.89 658,571 -0.04(-0.19%)
Nov 05, 2021 21.95 21.96 21.90 21.93 589,750 +0.02(+0.08%)
Nov 04, 2021 21.88 21.94 21.88 21.92 702,060 +0.04(+0.19%)
Nov 03, 2021 21.90 21.91 21.85 21.88 815,938 +0.01(+0.03%)
Nov 02, 2021 21.89 21.89 21.83 21.87 890,202 +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.