Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.55
+0.02 (0.10%)
Oct 7, 2025, 4:00 PM EDT - Market closed
PFFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.52 | 19.58 | 19.48 | 19.55 | 19.55 | 0.10% | 285,361 |
| Oct 6, 2025 | 19.52 | 19.55 | 19.49 | 19.53 | 19.53 | 0.10% | 557,920 |
| Oct 3, 2025 | 19.50 | 19.59 | 19.50 | 19.51 | 19.51 | - | 587,404 |
| Oct 2, 2025 | 19.59 | 19.59 | 19.49 | 19.51 | 19.51 | -0.20% | 446,355 |
| Oct 1, 2025 | 19.45 | 19.55 | 19.34 | 19.55 | 19.55 | 0.62% | 538,607 |
| Sep 30, 2025 | 19.54 | 19.59 | 19.41 | 19.43 | 19.33 | -0.66% | 522,045 |
| Sep 29, 2025 | 19.57 | 19.60 | 19.52 | 19.56 | 19.46 | - | 343,687 |
| Sep 26, 2025 | 19.51 | 19.60 | 19.51 | 19.56 | 19.46 | 0.15% | 361,470 |
| Sep 25, 2025 | 19.58 | 19.64 | 19.51 | 19.53 | 19.43 | -0.61% | 501,964 |
| Sep 24, 2025 | 19.69 | 19.76 | 19.64 | 19.65 | 19.55 | -0.41% | 655,357 |
| Sep 23, 2025 | 19.80 | 19.80 | 19.71 | 19.73 | 19.63 | -0.35% | 503,957 |
| Sep 22, 2025 | 19.78 | 19.80 | 19.72 | 19.80 | 19.70 | 0.05% | 370,043 |
| Sep 19, 2025 | 19.79 | 19.81 | 19.70 | 19.79 | 19.69 | -0.05% | 297,978 |
| Sep 18, 2025 | 19.80 | 19.84 | 19.73 | 19.80 | 19.70 | 0.05% | 456,367 |
| Sep 17, 2025 | 19.77 | 19.89 | 19.73 | 19.79 | 19.69 | 0.05% | 376,097 |
| Sep 16, 2025 | 19.80 | 19.80 | 19.74 | 19.78 | 19.68 | - | 376,047 |
| Sep 15, 2025 | 19.72 | 19.80 | 19.72 | 19.78 | 19.68 | 0.51% | 415,710 |
| Sep 12, 2025 | 19.76 | 19.76 | 19.65 | 19.68 | 19.58 | -0.30% | 332,750 |
| Sep 11, 2025 | 19.65 | 19.78 | 19.63 | 19.74 | 19.64 | 0.66% | 521,466 |
| Sep 10, 2025 | 19.58 | 19.64 | 19.58 | 19.61 | 19.51 | 0.15% | 245,292 |
| Sep 9, 2025 | 19.66 | 19.66 | 19.50 | 19.58 | 19.48 | -0.10% | 492,437 |
| Sep 8, 2025 | 19.51 | 19.62 | 19.50 | 19.60 | 19.50 | 0.51% | 669,569 |
| Sep 5, 2025 | 19.43 | 19.52 | 19.40 | 19.50 | 19.40 | 0.72% | 444,897 |
| Sep 4, 2025 | 19.31 | 19.38 | 19.29 | 19.36 | 19.26 | 0.41% | 414,328 |
| Sep 3, 2025 | 19.31 | 19.31 | 19.25 | 19.28 | 19.18 | - | 601,921 |
| Sep 2, 2025 | 19.22 | 19.28 | 19.16 | 19.28 | 19.18 | -0.36% | 627,592 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.34 | 19.35 | 19.15 | -0.57% | 335,087 |
| Aug 28, 2025 | 19.45 | 19.47 | 19.44 | 19.46 | 19.26 | - | 253,926 |
| Aug 27, 2025 | 19.45 | 19.47 | 19.41 | 19.46 | 19.26 | 0.15% | 293,559 |
| Aug 26, 2025 | 19.46 | 19.50 | 19.41 | 19.43 | 19.23 | -0.15% | 380,059 |
| Aug 25, 2025 | 19.52 | 19.54 | 19.44 | 19.46 | 19.26 | -0.26% | 527,163 |
| Aug 22, 2025 | 19.40 | 19.56 | 19.38 | 19.51 | 19.31 | 0.77% | 409,046 |
| Aug 21, 2025 | 19.32 | 19.40 | 19.32 | 19.36 | 19.16 | -0.10% | 445,899 |
| Aug 20, 2025 | 19.42 | 19.42 | 19.34 | 19.38 | 19.18 | -0.10% | 502,734 |
| Aug 19, 2025 | 19.33 | 19.41 | 19.33 | 19.40 | 19.20 | 0.36% | 1,811,713 |
| Aug 18, 2025 | 19.28 | 19.35 | 19.28 | 19.33 | 19.13 | 0.31% | 284,558 |
| Aug 15, 2025 | 19.26 | 19.33 | 19.26 | 19.27 | 19.07 | -0.26% | 563,506 |
| Aug 14, 2025 | 19.27 | 19.34 | 19.24 | 19.32 | 19.12 | -0.05% | 342,373 |
| Aug 13, 2025 | 19.27 | 19.35 | 19.27 | 19.33 | 19.13 | 0.47% | 624,058 |
| Aug 12, 2025 | 19.14 | 19.27 | 19.14 | 19.24 | 19.04 | 0.52% | 518,230 |
| Aug 11, 2025 | 19.17 | 19.19 | 19.12 | 19.14 | 18.94 | -0.10% | 611,911 |
| Aug 8, 2025 | 19.05 | 19.16 | 19.04 | 19.16 | 18.96 | 0.52% | 418,735 |
| Aug 7, 2025 | 19.11 | 19.18 | 19.05 | 19.06 | 18.87 | -0.21% | 443,150 |
| Aug 6, 2025 | 19.12 | 19.18 | 19.08 | 19.10 | 18.91 | -0.16% | 415,901 |
| Aug 5, 2025 | 19.14 | 19.20 | 19.09 | 19.13 | 18.93 | -0.05% | 435,213 |
| Aug 4, 2025 | 19.04 | 19.17 | 19.04 | 19.14 | 18.94 | 0.58% | 349,954 |
| Aug 1, 2025 | 19.06 | 19.07 | 18.94 | 19.03 | 18.84 | -0.63% | 658,524 |
| Jul 31, 2025 | 19.10 | 19.16 | 19.09 | 19.15 | 18.86 | 0.37% | 236,401 |
| Jul 30, 2025 | 19.12 | 19.19 | 19.06 | 19.08 | 18.79 | -0.42% | 813,293 |
| Jul 29, 2025 | 19.07 | 19.17 | 19.07 | 19.16 | 18.87 | 0.47% | 689,213 |