NYSE:PFFD Fund Quote

Last Price19.13

Change-0.10 (-0.52%)

Global X U.S. Preferred ETF is a security that trades on the New York Stock Exchange

Date Range:

2024-12-29 - 2025-03-29

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	19.33	19.33	19.11	19.13	607,195	19.13
3/27/2025	19.29	19.32	19.18	19.23	3,618,975	19.23
3/26/2025	19.45	19.50	19.30	19.31	586,272	19.31
3/25/2025	19.50	19.54	19.48	19.50	394,084	19.50
3/24/2025	19.59	19.59	19.47	19.47	444,205	19.47
3/21/2025	19.50	19.54	19.45	19.49	504,776	19.49
3/20/2025	19.51	19.57	19.50	19.52	330,614	19.52
3/19/2025	19.46	19.55	19.46	19.53	416,250	19.53
3/18/2025	19.47	19.52	19.43	19.50	589,211	19.50
3/17/2025	19.37	19.57	19.37	19.51	472,381	19.51
3/14/2025	19.37	19.45	19.31	19.43	1,147,026	19.43
3/13/2025	19.35	19.40	19.23	19.31	1,234,249	19.31
3/12/2025	19.26	19.36	19.19	19.32	790,568	19.32
3/11/2025	19.25	19.32	19.19	19.25	726,123	19.25
3/10/2025	19.41	19.41	19.25	19.31	2,123,480	19.31
3/07/2025	19.51	19.54	19.39	19.42	1,225,006	19.42
3/06/2025	19.55	19.56	19.49	19.50	671,032	19.50
3/05/2025	19.59	19.64	19.54	19.58	516,096	19.58
3/04/2025	19.62	19.65	19.52	19.56	791,377	19.56
3/03/2025	19.77	19.83	19.67	19.70	659,903	19.70
2/28/2025	19.82	19.88	19.78	19.86	563,634	19.86
2/27/2025	19.84	19.86	19.80	19.80	527,312	19.80
2/26/2025	19.84	19.91	19.82	19.86	450,647	19.86
2/25/2025	19.82	19.89	19.79	19.85	860,651	19.85
2/24/2025	19.72	19.78	19.71	19.77	513,747	19.77
2/21/2025	19.73	19.79	19.69	19.74	478,032	19.74
2/20/2025	19.75	19.78	19.65	19.74	782,502	19.74
2/19/2025	19.79	19.80	19.67	19.75	696,094	19.75
2/18/2025	19.81	19.85	19.75	19.77	1,234,427	19.77
2/14/2025	19.80	19.86	19.79	19.82	381,374	19.82
2/13/2025	19.61	19.75	19.61	19.74	571,430	19.74
2/12/2025	19.55	19.61	19.45	19.57	814,633	19.57
2/11/2025	19.65	19.70	19.65	19.69	410,407	19.69
2/10/2025	19.73	19.73	19.67	19.71	564,132	19.71
2/07/2025	19.66	19.70	19.61	19.64	599,049	19.64
2/06/2025	19.78	19.84	19.70	19.73	602,668	19.73
2/05/2025	19.66	19.81	19.66	19.76	813,998	19.76
2/04/2025	19.53	19.63	19.53	19.62	764,918	19.62
2/03/2025	19.52	19.67	19.52	19.56	821,422	19.56
1/31/2025	19.97	20.03	19.79	19.80	658,944	19.70
1/30/2025	19.90	19.99	19.90	19.99	464,720	19.89
1/29/2025	19.95	20.04	19.83	19.87	628,624	19.77
1/28/2025	20.10	20.14	19.94	19.96	894,488	19.86
1/27/2025	19.90	20.15	19.88	20.15	759,692	20.05
1/24/2025	19.88	19.99	19.87	19.99	657,602	19.89
1/23/2025	19.88	19.94	19.81	19.89	481,535	19.79
1/22/2025	19.94	20.00	19.88	19.92	645,636	19.82
1/21/2025	19.89	20.00	19.86	20.00	566,213	19.90
1/17/2025	19.86	19.86	19.72	19.81	504,064	19.71
1/16/2025	19.70	19.86	19.66	19.72	725,041	19.62
1/15/2025	19.46	19.75	19.46	19.74	593,080	19.64
1/14/2025	19.18	19.34	19.18	19.32	1,025,784	19.22
1/13/2025	19.29	19.29	19.12	19.17	1,495,036	19.07
1/10/2025	19.40	19.44	19.26	19.26	1,053,401	19.16
1/08/2025	19.55	19.62	19.51	19.56	650,786	19.46
1/07/2025	19.92	19.95	19.60	19.65	837,576	19.55
1/06/2025	19.97	19.97	19.84	19.92	750,354	19.82
1/03/2025	19.86	19.98	19.80	19.96	567,769	19.86
1/02/2025	19.64	19.79	19.63	19.78	736,234	19.68
12/31/2024	19.47	0.00	19.51	19.51	0	19.41
12/30/2024	19.35	19.50	19.30	19.47	1,173,722	19.37