Global X U.S. Preferred ETF (PFFD)

Historical Prices For Global X U.S. Preferred ETF (PFFD)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	18.95	19.07	18.95	19.04	961,842	19.04
7/02/2025	18.80	19.00	18.80	18.96	848,016	18.96
7/01/2025	18.74	18.84	18.70	18.82	1,098,246	18.82
6/30/2025	18.81	18.88	18.80	18.83	424,415	18.83
6/27/2025	18.84	18.91	18.79	18.80	457,083	18.80
6/26/2025	18.80	18.87	18.76	18.87	359,688	18.87
6/25/2025	18.76	18.80	18.70	18.75	521,644	18.75
6/24/2025	18.69	18.82	18.68	18.78	966,389	18.78
6/23/2025	18.66	18.67	18.57	18.66	620,638	18.66
6/20/2025	18.56	18.70	18.55	18.61	862,321	18.61
6/18/2025	18.57	18.63	18.56	18.59	327,952	18.59
6/17/2025	18.56	18.61	18.52	18.56	2,072,403	18.56
6/16/2025	18.61	18.68	18.55	18.56	545,055	18.56
6/13/2025	18.60	18.66	18.52	18.59	1,119,161	18.59
6/12/2025	18.78	18.78	18.68	18.70	405,361	18.70
6/11/2025	18.79	18.85	18.75	18.76	575,303	18.76
6/10/2025	18.76	18.81	18.74	18.77	628,713	18.77
6/09/2025	18.75	18.80	18.71	18.75	528,715	18.75
6/06/2025	18.70	18.79	18.67	18.71	483,916	18.71
6/05/2025	18.74	18.80	18.72	18.73	487,195	18.73
6/04/2025	18.62	18.76	18.62	18.71	612,696	18.71
6/03/2025	18.60	18.66	18.59	18.64	951,652	18.64
6/02/2025	18.57	18.65	18.45	18.59	664,845	18.59
5/30/2025	18.62	18.72	18.58	18.71	352,290	18.61
5/29/2025	18.63	18.71	18.63	18.64	379,659	18.54
5/28/2025	18.69	18.73	18.61	18.62	335,716	18.52
5/27/2025	18.68	18.73	18.62	18.73	759,592	18.63
5/23/2025	18.50	18.61	18.48	18.60	334,931	18.50
5/22/2025	18.58	18.61	18.48	18.55	443,125	18.45
5/21/2025	18.75	18.82	18.54	18.55	481,301	18.45
5/20/2025	18.86	18.99	18.84	18.84	513,270	18.74
5/19/2025	18.77	18.91	18.76	18.90	544,486	18.80
5/16/2025	18.88	18.90	18.80	18.89	315,264	18.79
5/15/2025	18.74	18.89	18.73	18.86	471,289	18.76
5/14/2025	18.80	18.89	18.74	18.77	690,895	18.67
5/13/2025	18.82	18.87	18.79	18.84	963,023	18.74
5/12/2025	18.86	18.89	18.78	18.82	620,383	18.72
5/09/2025	18.71	18.79	18.70	18.73	402,458	18.63
5/08/2025	18.75	18.85	18.72	18.72	963,644	18.62
5/07/2025	18.69	18.74	18.67	18.69	692,748	18.59
5/06/2025	18.62	18.71	18.59	18.65	876,003	18.55
5/05/2025	18.63	18.73	18.63	18.64	738,152	18.54
5/02/2025	18.66	18.81	18.65	18.73	731,281	18.63
5/01/2025	18.66	18.72	18.59	18.65	561,344	18.55
4/30/2025	18.72	18.80	18.68	18.73	595,926	18.53
4/29/2025	18.76	18.89	18.76	18.83	627,658	18.63
4/28/2025	18.77	18.86	18.76	18.83	393,852	18.63
4/25/2025	18.77	18.80	18.69	18.78	1,099,030	18.58
4/24/2025	18.61	18.77	18.59	18.75	525,500	18.55
4/23/2025	18.52	18.72	18.52	18.58	920,634	18.38
4/22/2025	18.32	18.47	18.30	18.43	925,834	18.23
4/21/2025	18.26	18.37	18.16	18.23	1,463,406	18.04
4/17/2025	18.20	18.41	18.20	18.39	560,392	18.19
4/16/2025	18.14	18.35	18.14	18.24	1,704,741	18.05
4/15/2025	18.32	18.40	18.21	18.21	697,334	18.02
4/14/2025	18.20	18.32	18.18	18.27	1,132,104	18.08
4/11/2025	18.12	18.15	17.90	18.14	885,988	17.95
4/10/2025	18.38	18.48	18.10	18.18	1,341,348	17.99
4/09/2025	17.91	18.65	17.90	18.57	1,674,747	18.37
4/08/2025	18.31	18.39	18.04	18.11	1,562,789	17.92
4/07/2025	18.00	18.42	17.81	18.14	2,647,871	17.95
4/04/2025	18.51	18.52	18.14	18.33	9,351,321	18.13