Skip to main content
logo
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
16.97
-0.14 (-0.82%)
At close: Oct 30, 2026, 4:00 PM EDT
16.97
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.0717.0916.9516.9716.97-0.82%992,527
Oct 29, 202617.1017.1617.0417.1117.11-0.06%4,256,479
Oct 28, 202617.1717.1717.0417.1217.12-0.35%1,902,607
Oct 27, 202617.1717.1817.1117.1817.180.29%1,482,212
Oct 26, 202617.1517.2317.0817.1317.13-0.17%1,045,591
Oct 23, 202617.2117.2117.1117.1617.16-0.23%745,496
Oct 22, 202617.1017.2617.1017.2017.200.17%902,473
Oct 21, 202617.2317.3117.1517.1717.17-0.12%879,218
Oct 20, 202617.1917.3317.1717.1917.190.06%918,762
Oct 19, 202617.2517.3317.1817.1817.18-0.06%1,155,632
Oct 16, 202617.3717.4717.1717.1917.19-1.32%10,405,337
Oct 15, 202617.3017.4317.2517.4217.421.16%871,545
Oct 14, 202617.4017.4217.1717.2217.22-1.43%1,120,526
Oct 13, 202617.3717.4817.3117.4717.470.63%1,295,478
Oct 12, 202617.4517.4517.3517.3617.36-0.69%822,925
Oct 9, 202617.4917.5017.4317.4817.48-848,341
Oct 8, 202617.4317.4817.3617.4817.48-2,581,664
Oct 7, 202617.5017.5317.4117.4817.48-0.51%1,121,766
Oct 6, 202617.6117.6817.5617.5717.570.11%1,100,053
Oct 5, 202617.5917.6417.4717.5517.55-0.40%1,398,280
Oct 2, 202617.6117.7617.5917.6217.620.28%913,474
Oct 1, 202617.4817.6017.3617.5717.570.40%1,586,016
Sep 30, 202617.7017.7017.5317.6017.50-0.11%1,013,872
Sep 29, 202617.6317.6717.5417.6217.52-0.11%2,709,878
Sep 28, 202617.7217.7617.6017.6417.54-1.01%1,639,558
Sep 25, 202617.8417.8817.7617.8217.72-0.11%1,924,774
Sep 24, 202617.8717.8917.7717.8417.74-0.39%1,246,836
Sep 23, 202617.9917.9917.8717.9117.81-0.61%1,111,198
Sep 22, 202618.1018.1617.9918.0217.92-0.44%602,032
Sep 21, 202618.0818.1218.0518.1018.000.44%716,186
Sep 18, 202618.0418.0617.9818.0217.92-0.22%519,560
Sep 17, 202618.0418.1418.0218.0617.960.56%1,045,887
Sep 16, 202617.9118.0817.8617.9617.860.28%824,390
Sep 15, 202617.9617.9717.8417.9117.81-0.28%1,117,419
Sep 14, 202618.0318.0517.9517.9617.86-0.88%1,044,148
Sep 11, 202618.0718.1718.0718.1218.020.61%1,068,473
Sep 10, 202618.1318.1318.0118.0117.91-0.88%1,102,076
Sep 9, 202618.2418.2818.1718.1718.07-0.66%573,223
Sep 8, 202618.2618.3418.2318.2918.190.16%1,136,099
Sep 4, 202618.2418.3118.2118.2618.160.16%1,046,701
Sep 3, 202618.1618.2518.1618.2318.130.50%964,463
Sep 2, 202618.0818.1618.0518.1418.040.17%711,516
Sep 1, 202618.2218.2218.0718.1118.01-0.60%865,865
Aug 31, 202618.3918.4018.2618.3218.12-0.49%699,835
Aug 28, 202618.4618.5218.3918.4118.21-0.38%554,508
Aug 27, 202618.5118.5218.4618.4818.27-0.16%563,197
Aug 26, 202618.4218.5318.4218.5118.300.05%455,722
Aug 25, 202618.4318.5018.4318.5018.290.54%777,110
Aug 24, 202618.3718.4018.3418.4018.200.05%836,767
Aug 21, 202618.4418.4418.3718.3918.19-0.16%440,371