Home

Global X U.S. Preferred ETF (PFFD)

19.50
-0.08 (-0.41%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202519.5919.6419.5419.58516,09619.58
3/04/202519.6219.6519.5219.56791,37719.56
3/03/202519.7719.8319.6719.70659,90319.70
2/28/202519.8219.8819.7819.86563,63419.86
2/27/202519.8419.8619.8019.80527,31219.80
2/26/202519.8419.9119.8219.86450,64719.86
2/25/202519.8219.8919.7919.85860,65119.85
2/24/202519.7219.7819.7119.77513,74719.77
2/21/202519.7319.7919.6919.74478,03219.74
2/20/202519.7519.7819.6519.74782,50219.74
2/19/202519.7919.8019.6719.75696,09419.75
2/18/202519.8119.8519.7519.771,234,42719.77
2/14/202519.8019.8619.7919.82381,37419.82
2/13/202519.6119.7519.6119.74571,43019.74
2/12/202519.5519.6119.4519.57814,63319.57
2/11/202519.6519.7019.6519.69410,40719.69
2/10/202519.7319.7319.6719.71564,13219.71
2/07/202519.6619.7019.6119.64599,04919.64
2/06/202519.7819.8419.7019.73602,66819.73
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
1/31/202519.9720.0319.7919.80658,94419.70
1/30/202519.9019.9919.9019.99464,72019.89
1/29/202519.9520.0419.8319.87628,62419.77
1/28/202520.1020.1419.9419.96894,48819.86
1/27/202519.9020.1519.8820.15759,69220.05
1/24/202519.8819.9919.8719.99657,60219.89
1/23/202519.8819.9419.8119.89481,53519.79
1/22/202519.9420.0019.8819.92645,63619.82
1/21/202519.8920.0019.8620.00566,21319.90
1/17/202519.8619.8619.7219.81504,06419.71
1/16/202519.7019.8619.6619.72725,04119.62
1/15/202519.4619.7519.4619.74593,08019.64
1/14/202519.1819.3419.1819.321,025,78419.22
1/13/202519.2919.2919.1219.171,495,03619.07
1/10/202519.4019.4419.2619.261,053,40119.16
1/08/202519.5519.6219.5119.56650,78619.46
1/07/202519.9219.9519.6019.65837,57619.55
1/06/202519.9719.9719.8419.92750,35419.82
1/03/202519.8619.9819.8019.96567,76919.86
1/02/202519.6419.7919.6319.78736,23419.68
12/31/202419.470.0019.5119.51019.41
12/30/202419.3519.5019.3019.471,173,72219.37
12/27/202419.5519.6019.4719.48795,59319.28
12/26/202419.5319.6219.5119.60768,95919.40
12/24/202419.6419.6619.5419.65415,66919.45
12/23/202419.7819.8419.6619.69600,08219.48
12/20/202419.6519.7919.6419.76666,92419.55
12/19/202419.6419.7319.5619.651,254,87219.45
12/18/202419.9720.0319.7519.75860,23319.54
12/17/202419.9220.0119.9120.00520,17619.79
12/16/202419.9820.0519.9419.97536,64819.76
12/13/202420.0620.1119.9619.99569,13819.78
12/12/202420.1920.2120.0920.09784,57619.88
12/11/202420.3320.3420.2220.26731,68420.05
12/10/202420.1520.2520.1420.20529,62619.99
12/09/202420.2220.3120.1820.19560,96019.98