Skip to main content
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.27
-0.05 (-0.26%)
Aug 15, 2025, 4:00 PM - Market closed

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.2619.3319.2619.2719.27-0.26%563,490
Aug 14, 202519.2719.3419.2419.3219.32-0.05%342,373
Aug 13, 202519.2719.3519.2719.3319.330.47%624,058
Aug 12, 202519.1419.2719.1419.2419.240.52%518,230
Aug 11, 202519.1719.1919.1219.1419.14-0.10%611,911
Aug 8, 202519.0519.1619.0419.1619.160.52%418,735
Aug 7, 202519.1119.1819.0519.0619.06-0.21%443,150
Aug 6, 202519.1219.1819.0819.1019.10-0.16%415,901
Aug 5, 202519.1419.2019.0919.1319.13-0.05%435,213
Aug 4, 202519.0419.1719.0419.1419.140.58%349,954
Aug 1, 202519.0619.0718.9419.0319.03-0.63%658,524
Jul 31, 202519.1019.1619.0919.1519.050.37%236,401
Jul 30, 202519.1219.1919.0619.0818.98-0.42%813,293
Jul 29, 202519.0719.1719.0719.1619.060.47%689,213
Jul 28, 202519.1319.1319.0619.0718.97-0.21%449,854
Jul 25, 202519.1319.1419.0719.1119.010.21%254,271
Jul 24, 202519.0319.1019.0319.0718.97-0.05%375,290
Jul 23, 202519.1719.1719.0419.0818.98-0.10%661,431
Jul 22, 202519.0819.1219.0619.1019.000.21%422,374
Jul 21, 202519.1219.1919.0419.0618.96-0.21%384,484
Jul 18, 202519.1219.1819.0919.1019.00-0.16%322,369
Jul 17, 202519.0419.1419.0219.1319.030.68%513,320
Jul 16, 202518.9619.0518.8819.0018.900.37%418,972
Jul 15, 202519.0519.1018.9318.9318.83-0.68%396,028
Jul 14, 202519.0919.1419.0219.0618.96-0.47%423,149
Jul 11, 202519.1619.2219.1119.1519.05-0.42%455,538
Jul 10, 202519.1319.2619.1319.2319.130.31%435,866
Jul 9, 202519.1019.1719.0819.1719.070.68%724,683
Jul 8, 202518.9419.0618.9119.0418.940.58%609,172
Jul 7, 202518.9819.0518.9118.9318.83-0.58%467,765
Jul 3, 202518.9519.0718.9519.0418.940.42%961,842
Jul 2, 202518.8019.0018.8018.9618.860.74%851,322
Jul 1, 202518.7418.8418.7018.8218.72-0.05%1,098,293
Jun 30, 202518.8118.8818.8018.8318.630.16%424,415
Jun 27, 202518.8418.9118.7918.8018.60-0.37%457,083
Jun 26, 202518.8018.8718.7618.8718.670.64%359,688
Jun 25, 202518.7618.8018.7018.7518.55-0.16%521,644
Jun 24, 202518.6918.8218.6818.7818.580.64%966,389
Jun 23, 202518.6618.6718.5718.6618.460.27%622,838
Jun 20, 202518.5618.7018.5518.6118.420.11%862,321
Jun 18, 202518.5718.6318.5618.5918.400.16%327,952
Jun 17, 202518.5618.6118.5218.5618.37-2,072,403
Jun 16, 202518.6118.6918.5518.5618.37-0.16%545,055
Jun 13, 202518.6018.6618.5218.5918.40-0.59%1,119,161
Jun 12, 202518.7818.7818.6818.7018.50-0.32%405,361
Jun 11, 202518.7918.8518.7518.7618.56-0.05%575,640
Jun 10, 202518.7618.8118.7418.7718.570.11%628,713
Jun 9, 202518.7518.8018.7118.7518.550.21%528,715
Jun 6, 202518.7018.7918.6718.7118.51-0.11%483,916
Jun 5, 202518.7418.8018.7218.7318.530.11%487,195