Skip to main content
logo
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.14
-0.02 (-0.10%)
Nov 12, 2025, 4:00 PM EST - Market closed

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202519.1719.2119.1019.1419.14-0.10%327,276
Nov 11, 202519.1319.1919.1319.1619.16-377,933
Nov 10, 202519.1519.1719.0519.1619.160.58%415,069
Nov 7, 202519.0419.0618.9119.0519.050.05%940,748
Nov 6, 202519.0219.0918.9919.0419.040.11%478,546
Nov 5, 202518.9419.0918.9419.0219.020.21%357,122
Nov 4, 202519.0119.0418.9418.9818.98-0.58%523,408
Nov 3, 202519.1019.1319.0119.0919.09-0.52%566,359
Oct 31, 202519.2519.2619.1619.1919.09-0.16%385,944
Oct 30, 202519.3119.3519.2219.2219.12-0.83%889,836
Oct 29, 202519.4519.5019.3819.3819.28-0.36%370,684
Oct 28, 202519.5219.5419.4519.4519.35-0.36%457,771
Oct 27, 202519.4819.5419.4719.5219.420.26%455,944
Oct 24, 202519.4219.5019.4219.4719.370.41%690,991
Oct 23, 202519.3719.4419.3719.3919.29-0.05%283,761
Oct 22, 202519.4619.4719.3419.4019.30-0.21%422,735
Oct 21, 202519.4419.5319.4319.4419.340.05%374,538
Oct 20, 202519.3019.4719.3019.4319.330.83%579,724
Oct 17, 202519.3119.3119.2419.2719.17-0.21%667,130
Oct 16, 202519.4819.4819.2219.3119.21-0.67%349,406
Oct 15, 202519.3219.4619.3219.4419.340.73%361,109
Oct 14, 202519.2719.3919.2119.3019.200.10%1,066,324
Oct 13, 202519.2519.3319.2119.2819.180.63%437,263
Oct 10, 202519.4119.4419.1619.1619.06-1.24%484,024
Oct 9, 202519.5119.5319.3919.4019.30-0.72%514,338
Oct 8, 202519.5619.5719.5219.5419.44-0.05%424,755
Oct 7, 202519.5219.5819.4819.5519.450.10%285,804
Oct 6, 202519.5219.5519.4919.5319.430.10%557,920
Oct 3, 202519.5019.5919.5019.5119.41-587,404
Oct 2, 202519.5919.5919.4919.5119.41-0.20%446,355
Oct 1, 202519.4519.5519.3419.5519.450.62%538,607
Sep 30, 202519.5419.5919.4119.4319.23-0.66%522,045
Sep 29, 202519.5719.6019.5219.5619.36-343,687
Sep 26, 202519.5119.6019.5119.5619.360.15%361,470
Sep 25, 202519.5819.6419.5119.5319.33-0.61%501,964
Sep 24, 202519.6919.7619.6419.6519.45-0.41%655,357
Sep 23, 202519.8019.8019.7119.7319.53-0.35%503,957
Sep 22, 202519.7819.8019.7219.8019.600.05%370,043
Sep 19, 202519.7919.8119.7019.7919.59-0.05%297,978
Sep 18, 202519.8019.8419.7319.8019.600.05%456,367
Sep 17, 202519.7719.8919.7319.7919.590.05%376,097
Sep 16, 202519.8019.8019.7419.7819.58-376,047
Sep 15, 202519.7219.8019.7219.7819.580.51%415,710
Sep 12, 202519.7619.7619.6519.6819.48-0.30%332,750
Sep 11, 202519.6519.7819.6319.7419.540.66%521,466
Sep 10, 202519.5819.6419.5819.6119.410.15%245,292
Sep 9, 202519.6619.6619.5019.5819.38-0.10%492,437
Sep 8, 202519.5119.6219.5019.6019.400.51%669,569
Sep 5, 202519.4319.5219.4019.5019.300.72%444,897
Sep 4, 202519.3119.3819.2919.3619.160.41%414,328