Global X U.S. Preferred ETF (PFFD)

PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.86	18.89	18.80	18.82	-	0.48%	408,330
May 9, 2025	18.71	18.79	18.70	18.73	18.73	0.05%	402,458
May 8, 2025	18.75	18.85	18.72	18.72	18.72	0.16%	963,654
May 7, 2025	18.69	18.74	18.67	18.69	18.69	0.21%	692,748
May 6, 2025	18.62	18.71	18.59	18.65	18.65	0.05%	873,503
May 5, 2025	18.63	18.73	18.63	18.64	18.64	-0.48%	738,152
May 2, 2025	18.66	18.81	18.65	18.73	18.73	0.43%	731,281
May 1, 2025	18.66	18.72	18.60	18.65	18.65	-0.43%	561,344
Apr 30, 2025	18.72	18.80	18.68	18.73	18.63	-0.53%	595,946
Apr 29, 2025	18.76	18.89	18.76	18.83	18.73	-	627,658
Apr 28, 2025	18.77	18.86	18.76	18.83	18.73	0.27%	393,853
Apr 25, 2025	18.77	18.80	18.69	18.78	18.68	0.16%	1,099,030
Apr 24, 2025	18.61	18.77	18.59	18.75	18.65	0.91%	525,501
Apr 23, 2025	18.52	18.72	18.52	18.58	18.48	0.81%	920,634
Apr 22, 2025	18.32	18.47	18.30	18.43	18.33	1.10%	925,834
Apr 21, 2025	18.26	18.37	18.16	18.23	18.13	-0.87%	1,463,406
Apr 17, 2025	18.20	18.41	18.20	18.39	18.29	0.82%	560,392
Apr 16, 2025	18.14	18.35	18.14	18.24	18.14	0.16%	1,704,741
Apr 15, 2025	18.32	18.40	18.21	18.21	18.11	-0.33%	697,334
Apr 14, 2025	18.20	18.32	18.18	18.27	18.17	0.72%	1,132,104
Apr 11, 2025	18.12	18.15	17.90	18.14	18.04	-0.22%	885,988
Apr 10, 2025	18.38	18.48	18.10	18.18	18.08	-2.10%	1,341,349
Apr 9, 2025	17.91	18.65	17.90	18.57	18.47	2.54%	1,674,747
Apr 8, 2025	18.31	18.39	18.04	18.11	18.01	-0.17%	1,562,789
Apr 7, 2025	18.00	18.46	17.81	18.14	18.04	-1.04%	2,647,871
Apr 4, 2025	18.51	18.52	18.14	18.33	18.23	-1.66%	9,351,321
Apr 3, 2025	18.79	18.81	18.53	18.64	18.54	-1.74%	4,031,873
Apr 2, 2025	18.92	19.00	18.85	18.97	18.87	0.16%	1,011,158
Apr 1, 2025	18.95	18.99	18.85	18.94	18.84	-0.53%	1,236,880
Mar 31, 2025	19.10	19.10	19.02	19.04	18.84	-0.47%	1,943,368
Mar 28, 2025	19.33	19.33	19.11	19.13	18.93	-0.52%	607,195
Mar 27, 2025	19.29	19.32	19.18	19.23	19.03	-0.41%	3,618,976
Mar 26, 2025	19.45	19.50	19.30	19.31	19.11	-0.97%	586,272
Mar 25, 2025	19.50	19.54	19.48	19.50	19.29	0.15%	394,084
Mar 24, 2025	19.59	19.59	19.47	19.47	19.26	-0.10%	444,217
Mar 21, 2025	19.50	19.54	19.45	19.49	19.28	-0.15%	504,776
Mar 20, 2025	19.51	19.58	19.50	19.52	19.31	-0.05%	330,614
Mar 19, 2025	19.46	19.55	19.46	19.53	19.32	0.15%	416,250
Mar 18, 2025	19.47	19.52	19.43	19.50	19.29	-0.05%	589,211
Mar 17, 2025	19.37	19.57	19.37	19.51	19.30	0.41%	472,381
Mar 14, 2025	19.37	19.46	19.31	19.43	19.23	0.62%	1,147,026
Mar 13, 2025	19.35	19.40	19.23	19.31	19.11	-0.05%	1,234,249
Mar 12, 2025	19.26	19.36	19.19	19.32	19.12	0.36%	790,568
Mar 11, 2025	19.25	19.32	19.19	19.25	19.05	-0.31%	726,123
Mar 10, 2025	19.41	19.41	19.25	19.31	19.11	-0.57%	2,117,997
Mar 7, 2025	19.51	19.54	19.39	19.42	19.22	-0.41%	1,225,006
Mar 6, 2025	19.55	19.56	19.49	19.50	19.29	-0.41%	671,032
Mar 5, 2025	19.59	19.64	19.54	19.58	19.37	0.10%	516,096
Mar 4, 2025	19.62	19.65	19.52	19.56	19.35	-0.71%	791,377
Mar 3, 2025	19.77	19.83	19.67	19.70	19.49	-0.81%	659,905

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.