Global X U.S. Preferred ETF (PFFD)

PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	18.95	19.07	18.95	19.04	19.04	0.42%	961,842
Jul 2, 2025	18.80	19.00	18.80	18.96	18.96	0.74%	851,322
Jul 1, 2025	18.74	18.84	18.70	18.82	18.82	-0.05%	1,098,293
Jun 30, 2025	18.81	18.88	18.80	18.83	18.73	0.16%	424,415
Jun 27, 2025	18.84	18.91	18.79	18.80	18.70	-0.37%	457,083
Jun 26, 2025	18.80	18.87	18.76	18.87	18.77	0.64%	359,688
Jun 25, 2025	18.76	18.80	18.70	18.75	18.65	-0.16%	521,644
Jun 24, 2025	18.69	18.82	18.68	18.78	18.68	0.64%	966,389
Jun 23, 2025	18.66	18.67	18.57	18.66	18.56	0.27%	622,838
Jun 20, 2025	18.56	18.70	18.55	18.61	18.51	0.11%	862,321
Jun 18, 2025	18.57	18.63	18.56	18.59	18.49	0.16%	327,952
Jun 17, 2025	18.56	18.61	18.52	18.56	18.46	-	2,072,403
Jun 16, 2025	18.61	18.69	18.55	18.56	18.46	-0.16%	545,055
Jun 13, 2025	18.60	18.66	18.52	18.59	18.49	-0.59%	1,119,161
Jun 12, 2025	18.78	18.78	18.68	18.70	18.60	-0.32%	405,361
Jun 11, 2025	18.79	18.85	18.75	18.76	18.66	-0.05%	575,640
Jun 10, 2025	18.76	18.81	18.74	18.77	18.67	0.11%	628,713
Jun 9, 2025	18.75	18.80	18.71	18.75	18.65	0.21%	528,715
Jun 6, 2025	18.70	18.79	18.67	18.71	18.61	-0.11%	483,916
Jun 5, 2025	18.74	18.80	18.72	18.73	18.63	0.11%	487,195
Jun 4, 2025	18.62	18.76	18.62	18.71	18.61	0.38%	612,696
Jun 3, 2025	18.60	18.66	18.59	18.64	18.54	0.27%	951,652
Jun 2, 2025	18.57	18.65	18.45	18.59	18.49	-0.64%	664,845
May 30, 2025	18.62	18.72	18.58	18.71	18.51	0.38%	352,290
May 29, 2025	18.63	18.71	18.63	18.64	18.44	0.11%	379,659
May 28, 2025	18.69	18.73	18.61	18.62	18.42	-0.59%	336,516
May 27, 2025	18.68	18.73	18.62	18.73	18.53	0.70%	759,667
May 23, 2025	18.50	18.61	18.48	18.60	18.40	0.27%	334,931
May 22, 2025	18.58	18.61	18.48	18.55	18.35	-	443,125
May 21, 2025	18.75	18.82	18.54	18.55	18.35	-1.54%	481,407
May 20, 2025	18.86	18.99	18.84	18.84	18.64	-0.32%	513,270
May 19, 2025	18.77	18.91	18.76	18.90	18.70	0.05%	544,486
May 16, 2025	18.88	18.90	18.80	18.89	18.69	0.16%	315,264
May 15, 2025	18.74	18.90	18.73	18.86	18.66	0.48%	471,289
May 14, 2025	18.80	18.89	18.74	18.77	18.57	-0.37%	690,895
May 13, 2025	18.82	18.87	18.79	18.84	18.64	0.11%	963,048
May 12, 2025	18.86	18.89	18.78	18.82	18.62	0.48%	620,383
May 9, 2025	18.71	18.79	18.70	18.73	18.53	0.05%	402,458
May 8, 2025	18.75	18.85	18.72	18.72	18.52	0.16%	963,654
May 7, 2025	18.69	18.74	18.67	18.69	18.49	0.21%	692,748
May 6, 2025	18.62	18.71	18.59	18.65	18.45	0.05%	873,503
May 5, 2025	18.63	18.73	18.63	18.64	18.44	-0.48%	738,152
May 2, 2025	18.66	18.81	18.65	18.73	18.53	0.43%	731,281
May 1, 2025	18.66	18.72	18.60	18.65	18.45	-0.43%	561,344
Apr 30, 2025	18.72	18.80	18.68	18.73	18.43	-0.53%	595,946
Apr 29, 2025	18.76	18.89	18.76	18.83	18.53	-	627,658
Apr 28, 2025	18.77	18.86	18.76	18.83	18.53	0.27%	393,853
Apr 25, 2025	18.77	18.80	18.69	18.78	18.48	0.16%	1,099,030
Apr 24, 2025	18.61	18.77	18.59	18.75	18.45	0.91%	525,501
Apr 23, 2025	18.52	18.72	18.52	18.58	18.29	0.81%	920,634

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.