Global X U.S. Preferred ETF (PFFD)

NYSEARCA: PFFD · Real-Time Price · USD

18.58

-0.03 (-0.16%)

At close: Jul 2, 2026, 4:00 PM EDT

18.60

+0.02 (0.11%)

After-hours: Jul 2, 2026, 8:00 PM EDT

PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.58	18.67	18.55	18.58	18.58	-0.16%	1,400,041
Jul 1, 2026	18.57	18.68	18.57	18.61	18.61	0.11%	649,331
Jun 30, 2026	18.68	18.74	18.64	18.69	18.59	0.05%	594,402
Jun 29, 2026	18.68	18.70	18.60	18.68	18.58	0.21%	873,499
Jun 26, 2026	18.58	18.65	18.52	18.64	18.54	-0.05%	633,458
Jun 25, 2026	18.71	18.77	18.64	18.65	18.55	-0.16%	666,745
Jun 24, 2026	18.77	18.87	18.67	18.68	18.58	-0.32%	459,847
Jun 23, 2026	18.70	18.80	18.67	18.74	18.64	-	600,850
Jun 22, 2026	18.87	18.92	18.74	18.74	18.64	-0.79%	521,083
Jun 18, 2026	18.90	19.00	18.83	18.89	18.79	0.27%	957,105
Jun 17, 2026	18.94	18.96	18.82	18.84	18.74	-0.53%	512,992
Jun 16, 2026	18.90	18.95	18.89	18.94	18.84	0.05%	434,955
Jun 15, 2026	18.85	18.95	18.84	18.93	18.83	0.58%	733,191
Jun 12, 2026	18.79	18.84	18.74	18.82	18.72	0.27%	411,983
Jun 11, 2026	18.64	18.81	18.64	18.77	18.67	0.86%	669,037
Jun 10, 2026	18.65	18.69	18.60	18.61	18.51	-0.27%	515,282
Jun 9, 2026	18.72	18.80	18.59	18.66	18.56	-0.16%	700,701
Jun 8, 2026	18.79	18.89	18.68	18.69	18.59	-0.32%	561,546
Jun 5, 2026	18.85	18.90	18.70	18.75	18.65	-0.79%	880,689
Jun 4, 2026	18.87	18.93	18.87	18.90	18.80	0.32%	648,242
Jun 3, 2026	18.91	18.93	18.83	18.84	18.74	-0.58%	493,176
Jun 2, 2026	18.95	19.03	18.91	18.95	18.85	0.05%	464,564
Jun 1, 2026	18.96	19.00	18.86	18.94	18.84	0.11%	447,326
May 29, 2026	18.99	19.10	18.99	19.02	18.82	0.11%	480,581
May 28, 2026	18.98	19.00	18.92	19.00	18.80	0.26%	439,274
May 27, 2026	18.92	18.96	18.91	18.95	18.75	0.26%	518,527
May 26, 2026	18.91	18.95	18.88	18.90	18.70	0.43%	565,903
May 22, 2026	18.87	18.87	18.77	18.82	18.62	0.05%	523,249
May 21, 2026	18.80	18.81	18.68	18.81	18.61	-	529,390
May 20, 2026	18.67	18.84	18.67	18.81	18.61	0.59%	667,640
May 19, 2026	18.75	18.80	18.69	18.70	18.50	-0.64%	578,924
May 18, 2026	18.89	18.89	18.76	18.82	18.62	-0.11%	651,526
May 15, 2026	18.99	18.99	18.83	18.84	18.64	-1.10%	572,919
May 14, 2026	19.04	19.11	19.04	19.05	18.85	0.11%	477,299
May 13, 2026	19.06	19.09	19.02	19.03	18.83	-0.26%	486,751
May 12, 2026	19.05	19.16	18.98	19.08	18.88	0.10%	459,156
May 11, 2026	19.08	19.15	19.06	19.06	18.86	-0.42%	377,514
May 8, 2026	19.02	19.14	19.01	19.14	18.94	0.74%	401,864
May 7, 2026	19.09	19.09	19.00	19.00	18.80	-0.42%	491,670
May 6, 2026	19.00	19.08	18.99	19.08	18.88	0.69%	454,244
May 5, 2026	18.95	18.97	18.92	18.95	18.75	0.21%	443,616
May 4, 2026	18.96	18.99	18.87	18.91	18.71	-0.47%	920,528
May 1, 2026	19.06	19.06	18.97	19.00	18.80	0.05%	575,089
Apr 30, 2026	18.95	19.09	18.93	19.09	18.79	0.90%	541,389
Apr 29, 2026	18.99	18.99	18.89	18.92	18.62	-0.42%	524,574
Apr 28, 2026	19.04	19.04	18.95	19.00	18.70	-0.37%	413,801
Apr 27, 2026	19.09	19.11	19.04	19.07	18.77	-0.26%	441,651
Apr 24, 2026	19.09	19.12	19.03	19.12	18.82	0.26%	484,008
Apr 23, 2026	18.99	19.11	18.98	19.07	18.77	0.16%	412,878
Apr 22, 2026	18.98	19.05	18.95	19.04	18.74	0.79%	465,130