Skip to main content
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.80
-0.06 (-0.30%)
At close: Feb 27, 2025, 4:00 PM
19.85
+0.05 (0.25%)
After-hours: Feb 27, 2025, 5:34 PM EST

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.8419.8719.8019.8019.80-0.30%527,312
Feb 26, 202519.8419.9119.8219.8619.860.05%450,651
Feb 25, 202519.8219.8919.7919.8519.850.40%860,651
Feb 24, 202519.7219.7819.7119.7719.770.15%513,747
Feb 21, 202519.7319.7919.6919.7419.74-478,032
Feb 20, 202519.7519.7819.6519.7419.74-0.05%782,502
Feb 19, 202519.7919.8119.6719.7519.75-0.10%696,095
Feb 18, 202519.8119.8519.7519.7719.77-0.25%1,234,427
Feb 14, 202519.8019.8619.7919.8219.820.41%381,374
Feb 13, 202519.6119.7519.6119.7419.740.87%571,430
Feb 12, 202519.5519.6119.4519.5719.57-0.61%814,783
Feb 11, 202519.6519.7019.6519.6919.69-0.10%410,417
Feb 10, 202519.7319.7319.6719.7119.710.36%564,132
Feb 7, 202519.6619.7019.6119.6419.64-0.46%599,049
Feb 6, 202519.7819.8419.7019.7319.73-0.15%602,668
Feb 5, 202519.6619.8119.6619.7619.760.71%814,023
Feb 4, 202519.5319.6319.5319.6219.620.31%764,948
Feb 3, 202519.5219.6719.5219.5619.56-1.21%821,422
Jan 31, 202519.9720.0319.7919.8019.70-0.95%658,944
Jan 30, 202519.9019.9919.9019.9919.890.60%464,720
Jan 29, 202519.9520.0419.8319.8719.77-0.45%628,625
Jan 28, 202520.1020.1419.9419.9619.86-0.94%894,498
Jan 27, 202519.9020.1519.8820.1520.050.80%759,692
Jan 24, 202519.8819.9919.8719.9919.890.50%657,602
Jan 23, 202519.8819.9419.8119.8919.79-0.15%481,536
Jan 22, 202519.9420.0019.8819.9219.82-0.40%645,636
Jan 21, 202519.8920.0019.8620.0019.900.96%566,213
Jan 17, 202519.8619.8619.7219.8119.710.46%504,064
Jan 16, 202519.7019.8619.6719.7219.62-0.10%725,041
Jan 15, 202519.4619.7519.4619.7419.642.17%593,080
Jan 14, 202519.1819.3419.1819.3219.220.78%1,025,784
Jan 13, 202519.2919.2919.1219.1719.07-0.47%1,495,036
Jan 10, 202519.4019.4419.2619.2619.16-1.53%1,053,319
Jan 8, 202519.5519.6219.5119.5619.46-0.46%650,786
Jan 7, 202519.9219.9519.6019.6519.55-1.36%837,579
Jan 6, 202519.9719.9719.8419.9219.82-0.20%750,354
Jan 3, 202519.8619.9819.8019.9619.860.91%567,769
Jan 2, 202519.6419.7919.6319.7819.681.38%736,234
Dec 31, 202419.4919.5919.4619.5119.410.21%919,495
Dec 30, 202419.3519.5019.3119.4719.37-0.08%1,173,932
Dec 27, 202419.5519.6019.4719.4919.28-0.59%795,593
Dec 26, 202419.5319.6219.5119.6019.40-0.25%770,279
Dec 24, 202419.6419.6619.5419.6519.45-0.20%415,669
Dec 23, 202419.7819.8419.6619.6919.49-0.35%600,082
Dec 20, 202419.6519.7919.6419.7619.560.56%666,924
Dec 19, 202419.6419.7319.5619.6519.45-0.51%1,254,873
Dec 18, 202419.9720.0319.7519.7519.55-1.25%860,233
Dec 17, 202419.9220.0119.9120.0019.790.15%520,177
Dec 16, 202419.9820.0519.9419.9719.76-0.10%536,648
Dec 13, 202420.0620.1119.9619.9919.78-0.50%569,138
Dec 12, 202420.1920.2220.0920.0919.88-0.84%784,576
Dec 11, 202420.3320.3420.2220.2620.050.30%731,684
Dec 10, 202420.1520.2520.1420.2019.990.05%529,627
Dec 9, 202420.2220.3120.1820.1919.98-0.39%560,962
Dec 6, 202420.2820.3720.2620.2720.06-0.20%518,628
Dec 5, 202420.2520.3320.2420.3120.100.20%518,782
Dec 4, 202420.3020.3020.2120.2720.06-0.44%790,521
Dec 3, 202420.3920.4420.3220.3620.05-0.20%513,847
Dec 2, 202420.5220.5320.3820.4020.09-0.58%676,041
Nov 29, 202420.4320.5220.4020.5220.200.64%247,943
Nov 27, 202420.4120.4220.3020.3920.080.25%862,828
Nov 26, 202420.4220.4420.2720.3420.03-0.59%564,587
Nov 25, 202420.4620.5720.4220.4620.150.54%669,056
Nov 22, 202420.3720.3920.3120.3520.040.25%711,162
Nov 21, 202420.2020.3420.2020.3019.990.89%709,498
Nov 20, 202420.2520.2720.1020.1219.81-0.74%2,232,244
Nov 19, 202420.3720.3720.2120.2719.96-0.20%610,525
Nov 18, 202420.2220.3920.2220.3120.00-0.15%606,369
Nov 15, 202420.3220.3420.2620.3420.03-446,063
Nov 14, 202420.5220.5220.3320.3420.03-0.34%1,006,012
Nov 13, 202420.5520.5520.3820.4120.100.05%651,010
Nov 12, 202420.5820.6120.4020.4020.09-0.97%827,106
Nov 11, 202420.7420.8020.5820.6020.28-0.77%2,860,375
Nov 8, 202420.6520.7720.6320.7620.440.97%531,681
Nov 7, 202420.4720.6020.4220.5620.240.54%492,287
Nov 6, 202420.4020.5320.3620.4520.14-1.11%939,479
Nov 5, 202420.5020.6820.4920.6820.360.58%689,287
Nov 4, 202420.4620.5820.4420.5620.140.98%662,882
Nov 1, 202420.5820.5820.3420.3619.95-0.49%655,732
Oct 31, 202420.4220.5020.4120.4620.05-0.20%905,436
Oct 30, 202420.5720.6320.4920.5020.090.05%436,945
Oct 29, 202420.4520.5120.3820.4920.08-0.15%794,648
Oct 28, 202420.6020.6420.5220.5220.11-0.34%456,344
Oct 25, 202420.6320.7220.5520.5920.17-0.10%358,298
Oct 24, 202420.6320.6420.5420.6120.190.10%455,389
Oct 23, 202420.7020.7720.5220.5920.17-0.87%607,639
Oct 22, 202420.7120.7720.6120.7720.350.34%430,231
Oct 21, 202420.8020.8620.6220.7020.28-0.86%548,168
Oct 18, 202420.9120.9520.8720.8820.46-0.10%389,710
Oct 17, 202420.9420.9420.8620.9020.48-0.24%394,407
Oct 16, 202420.9220.9820.9020.9520.530.29%474,784
Oct 15, 202420.8820.9920.8520.8920.470.19%378,349
Oct 14, 202420.7320.8520.7120.8520.430.39%646,768
Oct 11, 202420.6420.7920.6020.7720.350.53%443,276
Oct 10, 202420.7320.7320.6420.6620.24-0.29%658,313
Oct 9, 202420.6720.7520.6620.7220.300.14%647,183
Oct 8, 202420.5420.7120.5320.6920.270.73%343,876
Oct 7, 202420.6520.6920.5420.5420.12-0.92%408,817
Oct 4, 202420.7820.8320.6920.7320.31-0.29%921,366
Oct 3, 202420.7920.8520.7820.7920.37-0.53%618,119