Global X U.S. Preferred ETF (PFFD)

PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	18.76	18.81	18.74	18.77	18.77	0.11%	536,783
Jun 9, 2025	18.75	18.80	18.71	18.75	18.75	0.21%	528,715
Jun 6, 2025	18.70	18.79	18.67	18.71	18.71	-0.11%	483,916
Jun 5, 2025	18.74	18.80	18.72	18.73	18.73	0.11%	487,195
Jun 4, 2025	18.62	18.76	18.62	18.71	18.71	0.38%	612,696
Jun 3, 2025	18.60	18.66	18.59	18.64	18.64	0.27%	951,652
Jun 2, 2025	18.57	18.65	18.45	18.59	18.59	-0.64%	664,845
May 30, 2025	18.62	18.72	18.58	18.71	18.61	0.38%	352,290
May 29, 2025	18.63	18.71	18.63	18.64	18.54	0.11%	379,659
May 28, 2025	18.69	18.73	18.61	18.62	18.52	-0.59%	336,516
May 27, 2025	18.68	18.73	18.62	18.73	18.63	0.70%	759,667
May 23, 2025	18.50	18.61	18.48	18.60	18.50	0.27%	334,931
May 22, 2025	18.58	18.61	18.48	18.55	18.45	-	443,125
May 21, 2025	18.75	18.82	18.54	18.55	18.45	-1.54%	481,407
May 20, 2025	18.86	18.99	18.84	18.84	18.74	-0.32%	513,270
May 19, 2025	18.77	18.91	18.76	18.90	18.80	0.05%	544,486
May 16, 2025	18.88	18.90	18.80	18.89	18.79	0.16%	315,264
May 15, 2025	18.74	18.90	18.73	18.86	18.76	0.48%	471,289
May 14, 2025	18.80	18.89	18.74	18.77	18.67	-0.37%	690,895
May 13, 2025	18.82	18.87	18.79	18.84	18.74	0.11%	963,048
May 12, 2025	18.86	18.89	18.78	18.82	18.72	0.48%	620,383
May 9, 2025	18.71	18.79	18.70	18.73	18.63	0.05%	402,458
May 8, 2025	18.75	18.85	18.72	18.72	18.62	0.16%	963,654
May 7, 2025	18.69	18.74	18.67	18.69	18.59	0.21%	692,748
May 6, 2025	18.62	18.71	18.59	18.65	18.55	0.05%	873,503
May 5, 2025	18.63	18.73	18.63	18.64	18.54	-0.48%	738,152
May 2, 2025	18.66	18.81	18.65	18.73	18.63	0.43%	731,281
May 1, 2025	18.66	18.72	18.60	18.65	18.55	-0.43%	561,344
Apr 30, 2025	18.72	18.80	18.68	18.73	18.53	-0.53%	595,946
Apr 29, 2025	18.76	18.89	18.76	18.83	18.63	-	627,658
Apr 28, 2025	18.77	18.86	18.76	18.83	18.63	0.27%	393,853
Apr 25, 2025	18.77	18.80	18.69	18.78	18.58	0.16%	1,099,030
Apr 24, 2025	18.61	18.77	18.59	18.75	18.55	0.91%	525,501
Apr 23, 2025	18.52	18.72	18.52	18.58	18.38	0.81%	920,634
Apr 22, 2025	18.32	18.47	18.30	18.43	18.23	1.10%	925,834
Apr 21, 2025	18.26	18.37	18.16	18.23	18.04	-0.87%	1,463,406
Apr 17, 2025	18.20	18.41	18.20	18.39	18.19	0.82%	560,392
Apr 16, 2025	18.14	18.35	18.14	18.24	18.05	0.16%	1,704,741
Apr 15, 2025	18.32	18.40	18.21	18.21	18.02	-0.33%	697,334
Apr 14, 2025	18.20	18.32	18.18	18.27	18.08	0.72%	1,132,104
Apr 11, 2025	18.12	18.15	17.90	18.14	17.95	-0.22%	885,988
Apr 10, 2025	18.38	18.48	18.10	18.18	17.99	-2.10%	1,341,349
Apr 9, 2025	17.91	18.65	17.90	18.57	18.37	2.54%	1,674,747
Apr 8, 2025	18.31	18.39	18.04	18.11	17.92	-0.17%	1,562,789
Apr 7, 2025	18.00	18.46	17.81	18.14	17.95	-1.04%	2,647,871
Apr 4, 2025	18.51	18.52	18.14	18.33	18.14	-1.66%	9,351,321
Apr 3, 2025	18.79	18.81	18.53	18.64	18.44	-1.74%	4,031,873
Apr 2, 2025	18.92	19.00	18.85	18.97	18.77	0.16%	1,011,158
Apr 1, 2025	18.95	18.99	18.85	18.94	18.74	-0.53%	1,236,880
Mar 31, 2025	19.10	19.10	19.02	19.04	18.74	-0.47%	1,943,368

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.