Skip to main content
logo
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.74
+0.13 (0.66%)
At close: Sep 11, 2025, 4:00 PM EDT
19.72
-0.02 (-0.10%)
After-hours: Sep 11, 2025, 6:32 PM EDT

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202519.6519.7819.6319.7419.740.66%516,322
Sep 10, 202519.5819.6419.5819.6119.610.15%245,292
Sep 9, 202519.6619.6619.5019.5819.58-0.10%492,437
Sep 8, 202519.5119.6219.5019.6019.600.51%669,569
Sep 5, 202519.4319.5219.4019.5019.500.72%444,897
Sep 4, 202519.3119.3819.2919.3619.360.41%414,328
Sep 3, 202519.3119.3119.2519.2819.28-601,921
Sep 2, 202519.2219.2819.1619.2819.28-0.36%627,592
Aug 29, 202519.5019.5019.3419.3519.25-0.57%335,087
Aug 28, 202519.4519.4719.4419.4619.36-253,926
Aug 27, 202519.4519.4719.4119.4619.360.15%293,559
Aug 26, 202519.4619.5019.4119.4319.33-0.15%380,059
Aug 25, 202519.5219.5419.4419.4619.36-0.26%527,163
Aug 22, 202519.4019.5619.3819.5119.410.77%409,046
Aug 21, 202519.3219.4019.3219.3619.26-0.10%445,899
Aug 20, 202519.4219.4219.3419.3819.28-0.10%502,734
Aug 19, 202519.3319.4119.3319.4019.300.36%1,811,713
Aug 18, 202519.2819.3519.2819.3319.230.31%284,558
Aug 15, 202519.2619.3319.2619.2719.17-0.26%563,506
Aug 14, 202519.2719.3419.2419.3219.22-0.05%342,373
Aug 13, 202519.2719.3519.2719.3319.230.47%624,058
Aug 12, 202519.1419.2719.1419.2419.140.52%518,230
Aug 11, 202519.1719.1919.1219.1419.04-0.10%611,911
Aug 8, 202519.0519.1619.0419.1619.060.52%418,735
Aug 7, 202519.1119.1819.0519.0618.96-0.21%443,150
Aug 6, 202519.1219.1819.0819.1019.00-0.16%415,901
Aug 5, 202519.1419.2019.0919.1319.03-0.05%435,213
Aug 4, 202519.0419.1719.0419.1419.040.58%349,954
Aug 1, 202519.0619.0718.9419.0318.93-0.63%658,524
Jul 31, 202519.1019.1619.0919.1518.950.37%236,401
Jul 30, 202519.1219.1919.0619.0818.88-0.42%813,293
Jul 29, 202519.0719.1719.0719.1618.960.47%689,213
Jul 28, 202519.1319.1319.0619.0718.87-0.21%449,854
Jul 25, 202519.1319.1419.0719.1118.910.21%254,271
Jul 24, 202519.0319.1019.0319.0718.87-0.05%375,290
Jul 23, 202519.1719.1719.0419.0818.88-0.10%661,431
Jul 22, 202519.0819.1219.0619.1018.900.21%422,374
Jul 21, 202519.1219.1919.0419.0618.86-0.21%384,484
Jul 18, 202519.1219.1819.0919.1018.90-0.16%322,369
Jul 17, 202519.0419.1419.0219.1318.930.68%513,320
Jul 16, 202518.9619.0518.8819.0018.800.37%418,972
Jul 15, 202519.0519.1018.9318.9318.73-0.68%396,028
Jul 14, 202519.0919.1419.0219.0618.86-0.47%423,149
Jul 11, 202519.1619.2219.1119.1518.95-0.42%455,538
Jul 10, 202519.1319.2619.1319.2319.030.31%435,866
Jul 9, 202519.1019.1719.0819.1718.970.68%724,683
Jul 8, 202518.9419.0618.9119.0418.840.58%609,172
Jul 7, 202518.9819.0518.9118.9318.73-0.58%467,765
Jul 3, 202518.9519.0718.9519.0418.840.42%961,842
Jul 2, 202518.8019.0018.8018.9618.760.74%851,322