Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
18.88
-0.17 (-0.87%)
Apr 1, 2025, 2:15 PM EDT - Market open
PFFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.95 | 18.98 | 18.85 | 18.98 | - | -0.34% | 418,117 |
| Mar 31, 2025 | 19.10 | 19.10 | 19.02 | 19.04 | 19.04 | -0.47% | 1,943,368 |
| Mar 28, 2025 | 19.33 | 19.33 | 19.11 | 19.13 | 19.13 | -0.52% | 607,195 |
| Mar 27, 2025 | 19.29 | 19.32 | 19.18 | 19.23 | 19.23 | -0.41% | 3,618,976 |
| Mar 26, 2025 | 19.45 | 19.50 | 19.30 | 19.31 | 19.31 | -0.97% | 586,272 |
| Mar 25, 2025 | 19.50 | 19.54 | 19.48 | 19.50 | 19.50 | 0.15% | 394,084 |
| Mar 24, 2025 | 19.59 | 19.59 | 19.47 | 19.47 | 19.47 | -0.10% | 444,217 |
| Mar 21, 2025 | 19.50 | 19.54 | 19.45 | 19.49 | 19.49 | -0.15% | 504,776 |
| Mar 20, 2025 | 19.51 | 19.58 | 19.50 | 19.52 | 19.52 | -0.05% | 330,614 |
| Mar 19, 2025 | 19.46 | 19.55 | 19.46 | 19.53 | 19.53 | 0.15% | 416,250 |
| Mar 18, 2025 | 19.47 | 19.52 | 19.43 | 19.50 | 19.50 | -0.05% | 589,211 |
| Mar 17, 2025 | 19.37 | 19.57 | 19.37 | 19.51 | 19.51 | 0.41% | 472,381 |
| Mar 14, 2025 | 19.37 | 19.46 | 19.31 | 19.43 | 19.43 | 0.62% | 1,147,026 |
| Mar 13, 2025 | 19.35 | 19.40 | 19.23 | 19.31 | 19.31 | -0.05% | 1,234,249 |
| Mar 12, 2025 | 19.26 | 19.36 | 19.19 | 19.32 | 19.32 | 0.36% | 790,568 |
| Mar 11, 2025 | 19.25 | 19.32 | 19.19 | 19.25 | 19.25 | -0.31% | 726,123 |
| Mar 10, 2025 | 19.41 | 19.41 | 19.25 | 19.31 | 19.31 | -0.57% | 2,117,997 |
| Mar 7, 2025 | 19.51 | 19.54 | 19.39 | 19.42 | 19.42 | -0.41% | 1,225,006 |
| Mar 6, 2025 | 19.55 | 19.56 | 19.49 | 19.50 | 19.50 | -0.41% | 671,032 |
| Mar 5, 2025 | 19.59 | 19.64 | 19.54 | 19.58 | 19.58 | 0.10% | 516,096 |
| Mar 4, 2025 | 19.62 | 19.65 | 19.52 | 19.56 | 19.56 | -0.71% | 791,377 |
| Mar 3, 2025 | 19.77 | 19.83 | 19.67 | 19.70 | 19.70 | -0.81% | 659,905 |
| Feb 28, 2025 | 19.82 | 19.88 | 19.78 | 19.86 | 19.76 | 0.30% | 563,634 |
| Feb 27, 2025 | 19.84 | 19.87 | 19.80 | 19.80 | 19.70 | -0.30% | 527,312 |
| Feb 26, 2025 | 19.84 | 19.91 | 19.82 | 19.86 | 19.76 | 0.05% | 450,651 |
| Feb 25, 2025 | 19.82 | 19.89 | 19.79 | 19.85 | 19.75 | 0.40% | 860,651 |
| Feb 24, 2025 | 19.72 | 19.78 | 19.71 | 19.77 | 19.67 | 0.15% | 513,747 |
| Feb 21, 2025 | 19.73 | 19.79 | 19.69 | 19.74 | 19.64 | - | 478,032 |
| Feb 20, 2025 | 19.75 | 19.78 | 19.65 | 19.74 | 19.64 | -0.05% | 782,502 |
| Feb 19, 2025 | 19.79 | 19.81 | 19.67 | 19.75 | 19.65 | -0.10% | 696,095 |
| Feb 18, 2025 | 19.81 | 19.85 | 19.75 | 19.77 | 19.67 | -0.25% | 1,234,427 |
| Feb 14, 2025 | 19.80 | 19.86 | 19.79 | 19.82 | 19.72 | 0.41% | 381,374 |
| Feb 13, 2025 | 19.61 | 19.75 | 19.61 | 19.74 | 19.64 | 0.87% | 571,430 |
| Feb 12, 2025 | 19.55 | 19.61 | 19.45 | 19.57 | 19.47 | -0.61% | 814,783 |
| Feb 11, 2025 | 19.65 | 19.70 | 19.65 | 19.69 | 19.59 | -0.10% | 410,417 |
| Feb 10, 2025 | 19.73 | 19.73 | 19.67 | 19.71 | 19.61 | 0.36% | 564,132 |
| Feb 7, 2025 | 19.66 | 19.70 | 19.61 | 19.64 | 19.54 | -0.46% | 599,049 |
| Feb 6, 2025 | 19.78 | 19.84 | 19.70 | 19.73 | 19.63 | -0.15% | 602,668 |
| Feb 5, 2025 | 19.66 | 19.81 | 19.66 | 19.76 | 19.66 | 0.71% | 814,023 |
| Feb 4, 2025 | 19.53 | 19.63 | 19.53 | 19.62 | 19.52 | 0.31% | 764,948 |
| Feb 3, 2025 | 19.52 | 19.67 | 19.52 | 19.56 | 19.46 | -1.21% | 821,422 |
| Jan 31, 2025 | 19.97 | 20.03 | 19.79 | 19.80 | 19.60 | -0.95% | 658,944 |
| Jan 30, 2025 | 19.90 | 19.99 | 19.90 | 19.99 | 19.78 | 0.60% | 464,720 |
| Jan 29, 2025 | 19.95 | 20.04 | 19.83 | 19.87 | 19.67 | -0.45% | 628,625 |
| Jan 28, 2025 | 20.10 | 20.14 | 19.94 | 19.96 | 19.75 | -0.94% | 894,498 |
| Jan 27, 2025 | 19.90 | 20.15 | 19.88 | 20.15 | 19.94 | 0.80% | 759,692 |
| Jan 24, 2025 | 19.88 | 19.99 | 19.87 | 19.99 | 19.78 | 0.50% | 657,602 |
| Jan 23, 2025 | 19.88 | 19.94 | 19.81 | 19.89 | 19.69 | -0.15% | 481,536 |
| Jan 22, 2025 | 19.94 | 20.00 | 19.88 | 19.92 | 19.72 | -0.40% | 645,636 |
| Jan 21, 2025 | 19.89 | 20.00 | 19.86 | 20.00 | 19.79 | 0.96% | 566,213 |