Home

Global X U.S. Preferred ETF (PFFD)

19.76
+0.14 (0.71%)
SummaryNewsPress ReleasesChartHistorical
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202519.6619.8119.6619.76813,99819.76
2/04/202519.5319.6319.5319.62764,91819.62
2/03/202519.5219.6719.5219.56821,42219.56
1/31/202519.9720.0319.7919.80658,94419.80
1/30/202519.9019.9919.9019.99464,72019.99
1/29/202519.9520.0419.8319.87628,62419.87
1/28/202520.1020.1419.9419.96894,48819.96
1/27/202519.9020.1519.8820.15759,69220.15
1/24/202519.8819.9919.8719.99657,60219.99
1/23/202519.8819.9419.8119.89481,53519.89
1/22/202519.9420.0019.8819.92645,63619.92
1/21/202519.8920.0019.8620.00566,21320.00
1/17/202519.8619.8619.7219.81504,06419.81
1/16/202519.7019.8619.6619.72725,04119.72
1/15/202519.4619.7519.4619.74593,08019.74
1/14/202519.1819.3419.1819.321,025,78419.32
1/13/202519.2919.2919.1219.171,495,03619.17
1/10/202519.4019.4419.2619.261,053,40119.26
1/08/202519.5519.6219.5119.56650,78619.56
1/07/202519.9219.9519.6019.65837,57619.65
1/06/202519.9719.9719.8419.92750,35419.92
1/03/202519.8619.9819.8019.96567,76919.96
1/02/202519.6419.7919.6319.78736,23419.78
12/31/202419.470.0019.5119.51019.51
12/30/202419.3519.5019.3019.471,173,72219.47
12/27/202419.5519.6019.4719.48795,59319.38
12/26/202419.5319.6219.5119.60768,95919.50
12/24/202419.6419.6619.5419.65415,66919.55
12/23/202419.7819.8419.6619.69600,08219.59
12/20/202419.6519.7919.6419.76666,92419.66
12/19/202419.6419.7319.5619.651,254,87219.55
12/18/202419.9720.0319.7519.75860,23319.65
12/17/202419.9220.0119.9120.00520,17619.89
12/16/202419.9820.0519.9419.97536,64819.86
12/13/202420.0620.1119.9619.99569,13819.88
12/12/202420.1920.2120.0920.09784,57619.98
12/11/202420.3320.3420.2220.26731,68420.15
12/10/202420.1520.2520.1420.20529,62620.09
12/09/202420.2220.3120.1820.19560,96020.08
12/06/202420.2820.3720.2620.27518,62820.16
12/05/202420.2520.3320.2420.31518,77720.20
12/04/202420.3020.3020.2120.27790,52120.16
12/03/202420.3920.4420.3220.36513,84720.15
12/02/202420.5220.5320.3820.40675,91620.19
11/29/202420.4320.5220.4020.52247,94420.31
11/27/202420.4120.4220.3020.39862,82820.18
11/26/202420.4220.4320.2720.34564,58720.13
11/25/202420.4620.5720.4220.46671,55620.25
11/22/202420.3720.3920.3020.35711,16220.14
11/21/202420.2020.3420.2020.30709,49820.09
11/20/202420.2520.2720.1020.122,232,23919.91
11/19/202420.3720.3720.2120.27610,52520.06
11/18/202420.2220.3920.2220.31606,36920.10
11/15/202420.3220.3420.2620.34446,06320.13
11/14/202420.5220.5220.3220.341,006,00620.13
11/13/202420.5520.5520.3820.41650,96120.20
11/12/202420.5820.6120.3920.40827,10620.19
11/11/202420.7420.8020.5820.602,860,37520.39
11/08/202420.6520.7720.6320.76531,68120.55
11/07/202420.4720.6020.4220.56492,28720.35
11/06/202420.4020.5320.3620.45939,47920.24