Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.42
-0.04 (-0.21%)
At close: Feb 25, 2026, 4:00 PM EST
19.43
+0.01 (0.05%)
After-hours: Feb 25, 2026, 8:00 PM EST
PFFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 19.46 | 19.46 | 19.41 | 19.42 | 19.42 | -0.21% | 433,025 |
| Feb 24, 2026 | 19.36 | 19.46 | 19.30 | 19.46 | 19.46 | 0.78% | 313,128 |
| Feb 23, 2026 | 19.45 | 19.45 | 19.28 | 19.31 | 19.31 | -0.46% | 346,696 |
| Feb 20, 2026 | 19.38 | 19.46 | 19.37 | 19.40 | 19.40 | 0.05% | 275,036 |
| Feb 19, 2026 | 19.49 | 19.50 | 19.36 | 19.39 | 19.39 | -0.46% | 398,427 |
| Feb 18, 2026 | 19.47 | 19.55 | 19.44 | 19.48 | 19.48 | 0.05% | 417,411 |
| Feb 17, 2026 | 19.42 | 19.49 | 19.37 | 19.47 | 19.47 | 0.26% | 384,782 |
| Feb 13, 2026 | 19.30 | 19.42 | 19.28 | 19.42 | 19.42 | 0.99% | 900,319 |
| Feb 12, 2026 | 19.40 | 19.44 | 19.23 | 19.23 | 19.23 | -0.77% | 794,005 |
| Feb 11, 2026 | 19.35 | 19.39 | 19.32 | 19.38 | 19.38 | 0.36% | 361,751 |
| Feb 10, 2026 | 19.32 | 19.36 | 19.31 | 19.31 | 19.31 | 0.05% | 381,655 |
| Feb 9, 2026 | 19.22 | 19.30 | 19.22 | 19.30 | 19.30 | 0.16% | 439,853 |
| Feb 6, 2026 | 19.23 | 19.27 | 19.18 | 19.27 | 19.27 | 0.78% | 477,169 |
| Feb 5, 2026 | 19.24 | 19.30 | 19.10 | 19.12 | 19.12 | -0.73% | 760,067 |
| Feb 4, 2026 | 19.27 | 19.28 | 19.16 | 19.26 | 19.26 | 0.10% | 526,259 |
| Feb 3, 2026 | 19.25 | 19.34 | 19.15 | 19.24 | 19.24 | -0.26% | 731,305 |
| Feb 2, 2026 | 19.31 | 19.36 | 19.29 | 19.29 | 19.29 | -0.67% | 793,764 |
| Jan 30, 2026 | 19.41 | 19.43 | 19.34 | 19.42 | 19.32 | -0.10% | 507,193 |
| Jan 29, 2026 | 19.52 | 19.55 | 19.42 | 19.44 | 19.34 | -0.36% | 902,636 |
| Jan 28, 2026 | 19.52 | 19.58 | 19.49 | 19.51 | 19.41 | -0.26% | 593,793 |
| Jan 27, 2026 | 19.60 | 19.61 | 19.54 | 19.56 | 19.46 | -0.10% | 454,882 |
| Jan 26, 2026 | 19.57 | 19.62 | 19.57 | 19.58 | 19.48 | 0.05% | 505,321 |
| Jan 23, 2026 | 19.60 | 19.64 | 19.57 | 19.57 | 19.47 | -0.15% | 399,250 |
| Jan 22, 2026 | 19.58 | 19.65 | 19.55 | 19.60 | 19.50 | 0.36% | 486,613 |
| Jan 21, 2026 | 19.41 | 19.54 | 19.41 | 19.53 | 19.43 | 0.77% | 647,022 |
| Jan 20, 2026 | 19.35 | 19.42 | 19.30 | 19.38 | 19.28 | -0.46% | 487,754 |
| Jan 16, 2026 | 19.54 | 19.56 | 19.46 | 19.47 | 19.37 | -0.26% | 706,000 |
| Jan 15, 2026 | 19.50 | 19.60 | 19.50 | 19.52 | 19.42 | 0.15% | 441,513 |
| Jan 14, 2026 | 19.40 | 19.50 | 19.40 | 19.49 | 19.39 | 0.21% | 657,267 |
| Jan 13, 2026 | 19.37 | 19.47 | 19.37 | 19.45 | 19.35 | 0.52% | 952,334 |
| Jan 12, 2026 | 19.30 | 19.40 | 19.30 | 19.35 | 19.25 | 0.05% | 747,790 |
| Jan 9, 2026 | 19.29 | 19.37 | 19.28 | 19.34 | 19.24 | 0.26% | 689,658 |
| Jan 8, 2026 | 19.25 | 19.33 | 19.24 | 19.29 | 19.19 | 0.16% | 1,415,868 |
| Jan 7, 2026 | 19.30 | 19.33 | 19.26 | 19.26 | 19.16 | - | 400,633 |
| Jan 6, 2026 | 19.16 | 19.32 | 19.16 | 19.26 | 19.16 | 0.36% | 993,302 |
| Jan 5, 2026 | 19.15 | 19.27 | 19.15 | 19.19 | 19.09 | 0.26% | 836,136 |
| Jan 2, 2026 | 18.97 | 19.16 | 18.93 | 19.14 | 19.04 | 1.22% | 675,299 |
| Dec 31, 2025 | 18.92 | 18.97 | 18.90 | 18.91 | 18.81 | -0.21% | 614,752 |
| Dec 30, 2025 | 18.96 | 19.00 | 18.95 | 18.95 | 18.85 | -0.58% | 634,163 |
| Dec 29, 2025 | 19.10 | 19.12 | 19.06 | 19.06 | 18.86 | -0.21% | 594,461 |
| Dec 26, 2025 | 19.10 | 19.13 | 19.08 | 19.10 | 18.90 | - | 618,618 |
| Dec 24, 2025 | 19.09 | 19.11 | 19.06 | 19.10 | 18.90 | 0.16% | 294,100 |
| Dec 23, 2025 | 19.11 | 19.14 | 19.07 | 19.07 | 18.87 | -0.37% | 776,606 |
| Dec 22, 2025 | 19.12 | 19.17 | 19.11 | 19.14 | 18.94 | 0.10% | 932,662 |
| Dec 19, 2025 | 19.07 | 19.15 | 19.00 | 19.12 | 18.92 | 0.10% | 1,211,372 |
| Dec 18, 2025 | 19.05 | 19.13 | 19.05 | 19.10 | 18.90 | 0.47% | 1,317,643 |
| Dec 17, 2025 | 19.04 | 19.09 | 18.99 | 19.01 | 18.81 | -0.31% | 808,252 |
| Dec 16, 2025 | 19.05 | 19.10 | 19.04 | 19.07 | 18.87 | 0.10% | 716,447 |
| Dec 15, 2025 | 19.02 | 19.09 | 19.02 | 19.05 | 18.85 | 0.21% | 624,941 |
| Dec 12, 2025 | 19.10 | 19.13 | 19.01 | 19.01 | 18.81 | -0.63% | 502,236 |