Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
18.94
+0.06 (0.32%)
At close: Dec 3, 2025, 4:00 PM EST
18.99
+0.05 (0.26%)
After-hours: Dec 3, 2025, 4:54 PM EST
PFFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.87 | 18.94 | 18.87 | 18.94 | - | 0.32% | 460,247 |
| Dec 2, 2025 | 18.83 | 18.92 | 18.81 | 18.88 | 18.88 | 0.53% | 679,686 |
| Dec 1, 2025 | 18.82 | 18.85 | 18.78 | 18.78 | 18.78 | -0.95% | 608,072 |
| Nov 28, 2025 | 18.93 | 19.00 | 18.93 | 18.96 | 18.86 | 0.16% | 293,106 |
| Nov 26, 2025 | 18.84 | 18.98 | 18.84 | 18.93 | 18.83 | 0.48% | 551,679 |
| Nov 25, 2025 | 18.71 | 18.88 | 18.71 | 18.84 | 18.74 | 0.96% | 1,617,274 |
| Nov 24, 2025 | 18.72 | 18.79 | 18.66 | 18.66 | 18.56 | -0.11% | 2,959,698 |
| Nov 21, 2025 | 18.66 | 18.73 | 18.55 | 18.68 | 18.58 | 0.59% | 461,862 |
| Nov 20, 2025 | 18.76 | 18.85 | 18.57 | 18.57 | 18.47 | -0.85% | 1,107,578 |
| Nov 19, 2025 | 18.77 | 18.79 | 18.72 | 18.73 | 18.63 | -0.05% | 759,032 |
| Nov 18, 2025 | 18.75 | 18.84 | 18.74 | 18.74 | 18.64 | -0.32% | 1,643,081 |
| Nov 17, 2025 | 18.91 | 18.99 | 18.76 | 18.80 | 18.70 | -0.69% | 443,712 |
| Nov 14, 2025 | 18.93 | 19.00 | 18.88 | 18.93 | 18.83 | - | 440,510 |
| Nov 13, 2025 | 19.10 | 19.11 | 18.92 | 18.93 | 18.83 | -1.10% | 561,535 |
| Nov 12, 2025 | 19.17 | 19.21 | 19.10 | 19.14 | 19.04 | -0.10% | 327,276 |
| Nov 11, 2025 | 19.13 | 19.19 | 19.13 | 19.16 | 19.06 | - | 377,933 |
| Nov 10, 2025 | 19.15 | 19.17 | 19.05 | 19.16 | 19.06 | 0.58% | 415,069 |
| Nov 7, 2025 | 19.04 | 19.06 | 18.91 | 19.05 | 18.95 | 0.05% | 940,748 |
| Nov 6, 2025 | 19.02 | 19.09 | 18.99 | 19.04 | 18.94 | 0.11% | 478,546 |
| Nov 5, 2025 | 18.94 | 19.09 | 18.94 | 19.02 | 18.92 | 0.21% | 357,148 |
| Nov 4, 2025 | 19.01 | 19.04 | 18.94 | 18.98 | 18.88 | -0.58% | 523,408 |
| Nov 3, 2025 | 19.10 | 19.13 | 19.01 | 19.09 | 18.99 | -0.52% | 566,359 |
| Oct 31, 2025 | 19.25 | 19.26 | 19.16 | 19.19 | 18.99 | -0.16% | 385,944 |
| Oct 30, 2025 | 19.31 | 19.35 | 19.22 | 19.22 | 19.02 | -0.83% | 889,836 |
| Oct 29, 2025 | 19.45 | 19.50 | 19.38 | 19.38 | 19.18 | -0.36% | 370,684 |
| Oct 28, 2025 | 19.52 | 19.54 | 19.45 | 19.45 | 19.25 | -0.36% | 457,771 |
| Oct 27, 2025 | 19.48 | 19.54 | 19.47 | 19.52 | 19.32 | 0.26% | 455,944 |
| Oct 24, 2025 | 19.42 | 19.50 | 19.42 | 19.47 | 19.27 | 0.41% | 690,991 |
| Oct 23, 2025 | 19.37 | 19.44 | 19.37 | 19.39 | 19.19 | -0.05% | 283,761 |
| Oct 22, 2025 | 19.46 | 19.47 | 19.34 | 19.40 | 19.20 | -0.21% | 422,735 |
| Oct 21, 2025 | 19.44 | 19.53 | 19.43 | 19.44 | 19.24 | 0.05% | 374,538 |
| Oct 20, 2025 | 19.30 | 19.47 | 19.30 | 19.43 | 19.23 | 0.83% | 579,724 |
| Oct 17, 2025 | 19.31 | 19.31 | 19.24 | 19.27 | 19.07 | -0.21% | 667,130 |
| Oct 16, 2025 | 19.48 | 19.48 | 19.22 | 19.31 | 19.11 | -0.67% | 349,406 |
| Oct 15, 2025 | 19.32 | 19.46 | 19.32 | 19.44 | 19.24 | 0.73% | 361,109 |
| Oct 14, 2025 | 19.27 | 19.39 | 19.21 | 19.30 | 19.10 | 0.10% | 1,066,324 |
| Oct 13, 2025 | 19.25 | 19.33 | 19.21 | 19.28 | 19.08 | 0.63% | 437,263 |
| Oct 10, 2025 | 19.41 | 19.44 | 19.16 | 19.16 | 18.96 | -1.24% | 484,024 |
| Oct 9, 2025 | 19.51 | 19.53 | 19.39 | 19.40 | 19.20 | -0.72% | 514,338 |
| Oct 8, 2025 | 19.56 | 19.57 | 19.52 | 19.54 | 19.34 | -0.05% | 424,755 |
| Oct 7, 2025 | 19.52 | 19.58 | 19.48 | 19.55 | 19.35 | 0.10% | 285,804 |
| Oct 6, 2025 | 19.52 | 19.55 | 19.49 | 19.53 | 19.33 | 0.10% | 557,920 |
| Oct 3, 2025 | 19.50 | 19.59 | 19.50 | 19.51 | 19.31 | - | 587,404 |
| Oct 2, 2025 | 19.59 | 19.59 | 19.49 | 19.51 | 19.31 | -0.20% | 446,355 |
| Oct 1, 2025 | 19.45 | 19.55 | 19.34 | 19.55 | 19.35 | 0.62% | 538,607 |
| Sep 30, 2025 | 19.54 | 19.59 | 19.41 | 19.43 | 19.13 | -0.66% | 522,045 |
| Sep 29, 2025 | 19.57 | 19.60 | 19.52 | 19.56 | 19.26 | - | 343,687 |
| Sep 26, 2025 | 19.51 | 19.60 | 19.51 | 19.56 | 19.26 | 0.15% | 361,470 |
| Sep 25, 2025 | 19.58 | 19.64 | 19.51 | 19.53 | 19.23 | -0.61% | 501,964 |
| Sep 24, 2025 | 19.69 | 19.76 | 19.64 | 19.65 | 19.34 | -0.41% | 655,357 |