Global X U.S. Preferred ETF (PFFD)

NYSEARCA: PFFD · Real-Time Price · USD

18.66

-0.06 (-0.32%)

At close: Aug 14, 2026, 4:00 PM EDT

18.70

+0.04 (0.19%)

After-hours: Aug 14, 2026, 8:00 PM EDT

PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.72	18.72	18.64	18.66	18.66	-0.32%	388,917
Aug 13, 2026	18.66	18.76	18.66	18.72	18.72	0.38%	483,008
Aug 12, 2026	18.60	18.66	18.60	18.65	18.65	0.43%	693,279
Aug 11, 2026	18.58	18.59	18.55	18.57	18.57	0.05%	425,754
Aug 10, 2026	18.53	18.60	18.52	18.56	18.56	-0.22%	555,348
Aug 7, 2026	18.58	18.60	18.51	18.60	18.60	0.49%	573,443
Aug 6, 2026	18.62	18.64	18.49	18.51	18.51	-0.59%	750,626
Aug 5, 2026	18.72	18.72	18.60	18.62	18.62	-0.27%	464,358
Aug 4, 2026	18.58	18.68	18.58	18.67	18.67	0.32%	1,428,160
Aug 3, 2026	18.43	18.61	18.42	18.61	18.61	1.03%	975,108
Jul 31, 2026	18.51	18.61	18.43	18.52	18.42	-	790,975
Jul 30, 2026	18.43	18.52	18.38	18.52	18.42	0.98%	663,174
Jul 29, 2026	18.48	18.48	18.32	18.34	18.24	-0.81%	1,332,454
Jul 28, 2026	18.45	18.53	18.42	18.49	18.39	0.22%	591,768
Jul 27, 2026	18.42	18.49	18.39	18.45	18.35	0.49%	582,884
Jul 24, 2026	18.44	18.48	18.36	18.36	18.26	-0.16%	1,393,424
Jul 23, 2026	18.48	18.51	18.38	18.39	18.29	-0.86%	773,346
Jul 22, 2026	18.50	18.56	18.48	18.55	18.45	0.16%	406,894
Jul 21, 2026	18.55	18.56	18.50	18.52	18.42	0.11%	438,572
Jul 20, 2026	18.60	18.61	18.50	18.50	18.40	-0.48%	555,521
Jul 17, 2026	18.53	18.60	18.50	18.59	18.49	0.11%	539,314
Jul 16, 2026	18.61	18.72	18.55	18.57	18.47	-0.43%	665,774
Jul 15, 2026	18.62	18.67	18.58	18.65	18.55	0.43%	658,008
Jul 14, 2026	18.56	18.63	18.55	18.57	18.47	0.11%	523,956
Jul 13, 2026	18.68	18.68	18.52	18.55	18.45	-0.54%	721,078
Jul 10, 2026	18.63	18.70	18.62	18.65	18.55	-0.16%	378,746
Jul 9, 2026	18.61	18.68	18.57	18.68	18.58	0.65%	899,963
Jul 8, 2026	18.64	18.64	18.50	18.56	18.46	-0.48%	915,392
Jul 7, 2026	18.79	18.79	18.62	18.65	18.55	-0.75%	638,515
Jul 6, 2026	18.58	18.79	18.57	18.79	18.69	1.13%	1,457,455
Jul 2, 2026	18.58	18.67	18.55	18.58	18.48	-0.16%	1,400,487
Jul 1, 2026	18.57	18.68	18.57	18.61	18.51	0.11%	649,331
Jun 30, 2026	18.68	18.74	18.64	18.69	18.49	0.05%	594,402
Jun 29, 2026	18.68	18.70	18.60	18.68	18.48	0.21%	873,499
Jun 26, 2026	18.58	18.65	18.52	18.64	18.44	-0.05%	633,458
Jun 25, 2026	18.71	18.77	18.64	18.65	18.45	-0.16%	666,745
Jun 24, 2026	18.77	18.87	18.67	18.68	18.48	-0.32%	459,847
Jun 23, 2026	18.70	18.80	18.67	18.74	18.54	-	600,850
Jun 22, 2026	18.87	18.92	18.74	18.74	18.54	-0.79%	521,083
Jun 18, 2026	18.90	19.00	18.83	18.89	18.69	0.27%	957,105
Jun 17, 2026	18.94	18.96	18.82	18.84	18.64	-0.53%	512,992
Jun 16, 2026	18.90	18.95	18.89	18.94	18.74	0.05%	434,955
Jun 15, 2026	18.85	18.95	18.84	18.93	18.73	0.58%	733,191
Jun 12, 2026	18.79	18.84	18.74	18.82	18.62	0.27%	411,983
Jun 11, 2026	18.64	18.81	18.64	18.77	18.57	0.86%	669,037
Jun 10, 2026	18.65	18.69	18.60	18.61	18.41	-0.27%	515,282
Jun 9, 2026	18.72	18.80	18.59	18.66	18.46	-0.16%	700,701
Jun 8, 2026	18.79	18.89	18.68	18.69	18.49	-0.32%	561,546
Jun 5, 2026	18.85	18.90	18.70	18.75	18.55	-0.79%	880,689
Jun 4, 2026	18.87	18.93	18.87	18.90	18.70	0.32%	648,242