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 (%)
Nov 30, 2022 18.03 18.32 17.96 18.30 969,948 +0.28(+1.54%)
Nov 29, 2022 18.24 18.24 18.00 18.02 1,222,369 -0.23(-1.27%)
Nov 28, 2022 18.30 18.31 18.22 18.26 552,478 -0.06(-0.34%)
Nov 25, 2022 18.26 18.33 18.23 18.32 359,849 +0.07(+0.39%)
Nov 23, 2022 18.19 18.28 18.17 18.25 762,360 +0.11(+0.59%)
Nov 22, 2022 18.23 18.23 18.14 18.14 1,024,508 -0.03(-0.15%)
Nov 21, 2022 18.14 18.23 18.12 18.17 527,552 -0.03(-0.15%)
Nov 18, 2022 18.27 18.27 18.14 18.19 816,171 +0.03(+0.15%)
Nov 17, 2022 18.16 18.18 18.03 18.17 1,023,368 -0.11(-0.59%)
Nov 16, 2022 18.31 18.32 18.24 18.27 722,728 -0.01(-0.05%)
Nov 15, 2022 18.07 18.32 18.07 18.28 786,444 +0.30(+1.69%)
Nov 14, 2022 18.22 18.23 17.96 17.98 1,326,705 -0.24(-1.32%)
Nov 11, 2022 18.09 18.30 18.01 18.22 1,110,511 +0.16(+0.89%)
Nov 10, 2022 17.60 18.12 17.56 18.06 2,286,480 +0.77(+4.44%)
Nov 09, 2022 17.34 17.40 17.13 17.29 14,303,611 -0.11(-0.62%)
Nov 08, 2022 17.13 17.40 17.09 17.40 902,364 +0.31(+1.83%)
Nov 07, 2022 17.03 17.10 16.99 17.09 804,122 +0.07(+0.42%)
Nov 04, 2022 17.14 17.15 16.98 17.01 792,292 -0.12(-0.68%)
Nov 03, 2022 17.16 17.16 17.04 17.13 561,612 -0.02(-0.13%)
Nov 02, 2022 17.22 17.38 17.12 17.15 556,842 -0.05(-0.31%)
Nov 01, 2022 17.52 17.53 17.21 17.21 1,418,749 -0.24(-1.38%)
Oct 31, 2022 17.53 17.53 17.31 17.45 774,825 -0.04(-0.20%)
Oct 28, 2022 17.36 17.48 17.33 17.48 663,455 +0.18(+1.03%)
Oct 27, 2022 17.49 17.49 17.30 17.30 532,105 -0.05(-0.31%)
Oct 26, 2022 17.31 17.49 17.25 17.36 779,165 +0.04(+0.20%)
Oct 25, 2022 17.14 17.32 17.14 17.32 848,325 +0.25(+1.46%)
Oct 24, 2022 17.04 17.14 17.00 17.07 598,680 +0.03(+0.16%)
Oct 21, 2022 17.07 17.13 16.96 17.05 965,653 -0.05(-0.31%)
Oct 20, 2022 17.37 17.37 17.08 17.10 644,837 -0.30(-1.74%)
Oct 19, 2022 17.38 17.44 17.29 17.40 830,902 -0.08(-0.46%)
Oct 18, 2022 17.53 17.56 17.43 17.48 665,979 +0.04(+0.25%)
Oct 17, 2022 17.51 17.63 17.43 17.44 597,837 +0.02(+0.10%)
Oct 14, 2022 17.54 17.58 17.40 17.42 829,679 -0.09(-0.51%)
Oct 13, 2022 17.37 17.55 17.22 17.51 704,687 -0.03(-0.15%)
Oct 12, 2022 17.68 17.68 17.49 17.53 1,060,393 -0.16(-0.90%)
Oct 11, 2022 17.76 17.80 17.61 17.69 728,627 -0.08(-0.45%)
Oct 10, 2022 18.09 18.09 17.71 17.77 903,867 -0.13(-0.74%)
Oct 07, 2022 18.01 18.01 17.88 17.91 682,287 -0.16(-0.89%)
Oct 06, 2022 18.17 18.23 18.04 18.07 614,758 -0.12(-0.64%)
Oct 05, 2022 18.27 18.33 18.18 18.18 494,597 -0.20(-1.09%)
Oct 04, 2022 18.36 18.50 18.31 18.38 1,078,156 +0.09(+0.48%)
Oct 03, 2022 18.21 18.39 18.21 18.29 677,213 +0.16(+0.88%)
Sep 30, 2022 18.14 18.23 18.04 18.14 2,537,231 +0.00(+0.00%)
Sep 29, 2022 18.15 18.25 17.92 18.14 899,525 -0.11(-0.63%)
Sep 28, 2022 18.15 18.28 17.98 18.25 1,203,847 +0.26(+1.42%)
Sep 27, 2022 18.01 18.15 17.88 17.99 13,585,370 -0.01(-0.05%)
Sep 26, 2022 17.92 18.06 17.88 18.00 652,306 +0.00(+0.00%)
Sep 23, 2022 18.22 18.22 17.96 18.00 1,103,037 -0.27(-1.50%)
Sep 22, 2022 18.43 18.43 18.21 18.28 595,869 -0.19(-1.01%)
Sep 21, 2022 18.44 18.56 18.40 18.46 672,141 +0.10(+0.53%)
Sep 20, 2022 18.45 18.47 18.37 18.37 511,345 -0.20(-1.09%)
Sep 19, 2022 18.55 18.58 18.45 18.57 583,316 -0.04(-0.24%)
Sep 16, 2022 18.57 18.61 18.46 18.61 510,959 +0.03(+0.14%)
Sep 15, 2022 18.72 18.80 18.59 18.59 1,277,517 -0.12(-0.66%)
Sep 14, 2022 18.75 18.81 18.65 18.71 801,705 -0.01(-0.05%)
Sep 13, 2022 18.69 18.80 18.61 18.72 1,456,475 -0.22(-1.17%)
Sep 12, 2022 18.84 18.98 18.82 18.94 369,521 +0.16(+0.85%)
Sep 09, 2022 18.64 18.82 18.64 18.78 648,573 +0.18(+0.95%)
Sep 08, 2022 18.67 18.75 18.58 18.60 466,185 -0.11(-0.57%)
Sep 07, 2022 18.60 18.72 18.55 18.71 642,441 +0.16(+0.86%)
Sep 06, 2022 18.72 18.74 18.52 18.55 473,778 -0.22(-1.15%)
Sep 02, 2022 18.78 18.82 18.66 18.77 708,721 +0.07(+0.38%)
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.