Global X U.S. Preferred ETF (PFFD)

PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	18.64	18.74	18.63	18.66	18.66	0.70%	800,013
Apr 7, 2026	18.50	18.53	18.37	18.53	18.53	0.32%	890,922
Apr 6, 2026	18.46	18.51	18.44	18.47	18.47	0.27%	1,127,771
Apr 2, 2026	18.31	18.43	18.27	18.42	18.42	0.16%	662,340
Apr 1, 2026	18.32	18.42	18.31	18.39	18.39	-0.05%	953,060
Mar 31, 2026	18.31	18.45	18.26	18.40	18.30	0.88%	4,238,825
Mar 30, 2026	18.35	18.40	18.22	18.24	18.14	-0.38%	623,936
Mar 27, 2026	18.40	18.42	18.29	18.31	18.21	-0.65%	726,041
Mar 26, 2026	18.47	18.60	18.43	18.43	18.33	-0.86%	484,469
Mar 25, 2026	18.56	18.67	18.56	18.59	18.49	0.49%	485,736
Mar 24, 2026	18.36	18.57	18.35	18.50	18.40	0.22%	671,992
Mar 23, 2026	18.36	18.55	18.36	18.46	18.36	0.87%	933,642
Mar 20, 2026	18.53	18.58	18.26	18.30	18.20	-1.56%	829,144
Mar 19, 2026	18.56	18.62	18.50	18.59	18.49	-0.05%	855,829
Mar 18, 2026	18.68	18.70	18.58	18.60	18.50	-0.64%	842,947
Mar 17, 2026	18.64	18.74	18.64	18.72	18.62	0.43%	468,193
Mar 16, 2026	18.69	18.72	18.60	18.64	18.54	0.38%	498,884
Mar 13, 2026	18.68	18.76	18.56	18.57	18.47	-0.54%	527,396
Mar 12, 2026	18.80	18.82	18.65	18.67	18.57	-0.85%	533,895
Mar 11, 2026	18.86	18.92	18.80	18.83	18.73	-0.48%	358,244
Mar 10, 2026	18.90	18.97	18.89	18.92	18.82	0.05%	616,149
Mar 9, 2026	18.78	18.92	18.73	18.91	18.81	0.05%	512,806
Mar 6, 2026	18.96	18.96	18.85	18.90	18.80	-0.63%	515,736
Mar 5, 2026	19.13	19.13	18.99	19.02	18.92	-0.52%	1,353,323
Mar 4, 2026	19.04	19.14	19.04	19.12	19.02	0.42%	425,623
Mar 3, 2026	19.12	19.12	18.89	19.04	18.94	-0.78%	724,633
Mar 2, 2026	19.09	19.23	19.08	19.19	19.09	-0.31%	547,175
Feb 27, 2026	19.33	19.33	19.17	19.25	19.05	-0.57%	756,191
Feb 26, 2026	19.38	19.46	19.30	19.36	19.15	-0.31%	502,479
Feb 25, 2026	19.46	19.46	19.41	19.42	19.21	-0.21%	433,026
Feb 24, 2026	19.36	19.46	19.30	19.46	19.25	0.78%	313,128
Feb 23, 2026	19.45	19.45	19.28	19.31	19.11	-0.46%	347,496
Feb 20, 2026	19.38	19.46	19.37	19.40	19.19	0.05%	275,036
Feb 19, 2026	19.49	19.50	19.36	19.39	19.18	-0.46%	398,427
Feb 18, 2026	19.47	19.55	19.44	19.48	19.27	0.05%	437,125
Feb 17, 2026	19.42	19.49	19.37	19.47	19.26	0.26%	384,792
Feb 13, 2026	19.30	19.42	19.28	19.42	19.21	0.99%	900,319
Feb 12, 2026	19.40	19.44	19.23	19.23	19.03	-0.77%	794,209
Feb 11, 2026	19.35	19.39	19.32	19.38	19.17	0.36%	361,751
Feb 10, 2026	19.32	19.36	19.31	19.31	19.11	0.05%	381,655
Feb 9, 2026	19.22	19.30	19.22	19.30	19.10	0.16%	439,853
Feb 6, 2026	19.23	19.27	19.18	19.27	19.07	0.78%	477,169
Feb 5, 2026	19.24	19.30	19.10	19.12	18.92	-0.73%	760,067
Feb 4, 2026	19.27	19.28	19.16	19.26	19.06	0.10%	526,609
Feb 3, 2026	19.25	19.34	19.15	19.24	19.04	-0.26%	731,318
Feb 2, 2026	19.31	19.36	19.29	19.29	19.09	-0.67%	793,764
Jan 30, 2026	19.41	19.43	19.34	19.42	19.12	-0.10%	507,193
Jan 29, 2026	19.52	19.55	19.42	19.44	19.13	-0.36%	902,636
Jan 28, 2026	19.52	19.58	19.49	19.51	19.20	-0.26%	593,793
Jan 27, 2026	19.60	19.61	19.54	19.56	19.25	-0.10%	454,882

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.