UK markets closed

Global X US Preferred ETF (PFFD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
19.77+0.23 (+1.18%)
At close: 04:00PM EDT
19.80 +0.03 (+0.15%)
After hours: 06:07PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202419.6219.7719.5819.7719.77438,600
30 May 202419.4019.6119.4019.5419.54394,400
29 May 202419.4919.5019.3619.4019.40582,100
28 May 202419.6019.7019.5219.5419.54836,400
24 May 202419.4619.6119.4119.6019.60346,800
23 May 202419.6419.6819.3719.4019.403,730,100
22 May 202419.6619.6919.6019.6219.62594,600
21 May 202419.7019.7519.6519.7119.71387,900
20 May 202419.6319.7219.6219.7119.71373,000
17 May 202419.6719.6919.6219.6819.68477,900
16 May 202419.7319.7819.6619.7219.72884,100
15 May 202419.6519.7619.6519.7619.76435,000
14 May 202419.6219.6619.5319.5519.55425,000
13 May 202419.5819.6419.5519.6219.62540,900
10 May 202419.4919.5619.4419.5219.521,017,800
09 May 202419.4619.5619.4119.5119.51807,200
08 May 202419.6019.6719.4119.4619.46547,900
07 May 202419.7919.8219.6419.6619.66546,600
06 May 202419.6619.7719.6419.7319.731,121,100
03 May 202419.5419.6619.5419.6619.66597,600
03 May 20240.105 Dividend
02 May 202419.4719.6219.4319.5219.42522,100
01 May 202419.3119.5319.3119.4619.36653,600
30 Apr 202419.4719.5119.2819.2919.19530,600
29 Apr 202419.4119.5619.4119.5219.421,300,700
26 Apr 202419.4419.5619.3719.3719.27654,500
25 Apr 202419.3819.4919.2919.4219.32369,400
24 Apr 202419.5419.6319.5019.5819.47623,200
23 Apr 202419.3619.6319.3219.5919.48556,700
22 Apr 202419.2819.4019.2219.3919.29317,800
19 Apr 202419.1719.3019.1719.2819.18485,000
18 Apr 202419.2019.2919.1619.1819.08554,100
17 Apr 202419.2319.3819.2019.2219.12658,500
16 Apr 202419.1219.2519.0619.1519.051,084,600
15 Apr 202419.5019.5119.1419.1819.081,119,000
12 Apr 202419.6319.6619.5019.5419.43536,100
11 Apr 202419.7419.7419.4819.5919.48699,200
10 Apr 202419.8419.8919.5519.6719.561,841,000
09 Apr 202420.0220.0419.9820.0219.91440,900
08 Apr 202420.0220.0519.9819.9919.88325,400
05 Apr 202420.0220.1020.0020.0219.91674,500
04 Apr 202420.0120.1020.0120.0819.97658,100
03 Apr 202419.8920.0019.8419.9819.871,039,600
03 Apr 20240.105 Dividend
02 Apr 202420.0720.0919.9620.0219.81692,400
01 Apr 202420.1220.2620.0220.2019.99686,200
28 Mar 202420.3120.3820.1320.1619.95545,300
27 Mar 202420.2420.3420.1620.3320.111,354,100
26 Mar 202420.2420.2620.1620.2019.99626,700
25 Mar 202420.2920.3120.1720.1919.98859,000
22 Mar 202420.3820.4320.3120.3320.11548,400
21 Mar 202420.3020.4120.2920.3520.13595,300
20 Mar 202420.2120.2720.1720.2620.05823,300
19 Mar 202420.1220.2420.1120.2420.03680,100
18 Mar 202420.0920.1520.0420.1119.90697,000
15 Mar 202420.0520.0820.0020.0819.87581,200
14 Mar 202420.2020.2020.0320.0619.85601,200
13 Mar 202420.2020.2520.1820.2220.013,397,200
12 Mar 202420.1120.2120.0920.2019.99816,000
11 Mar 202420.2220.2520.1620.1719.96408,800
08 Mar 202420.1520.2320.1520.2320.02662,000
07 Mar 202420.1120.1820.1020.1619.95717,800
06 Mar 202420.0020.1120.0020.0619.85956,800
05 Mar 202419.9420.0219.9220.0219.81760,800
05 Mar 20240.105 Dividend
04 Mar 202420.1020.1620.0020.0019.682,156,400
01 Mar 202420.1320.1820.0320.1419.82666,900
29 Feb 202420.0620.2020.0520.1819.861,071,900
28 Feb 202420.0520.1320.0420.0619.74383,800
27 Feb 202420.0820.1120.0320.0519.73481,400
26 Feb 202420.1320.1720.0420.0619.74500,700
23 Feb 202420.0220.1820.0020.1419.82619,300
22 Feb 202419.9720.0219.9320.0019.68467,500
21 Feb 202419.9920.0419.8519.8619.55680,300
20 Feb 202419.8820.0019.8619.9719.65948,200
16 Feb 202419.8819.9319.8519.9119.60536,700
15 Feb 202419.9020.0119.8819.9419.63483,400
14 Feb 202419.8619.9519.8519.8919.58532,200
13 Feb 202419.9619.9619.7619.8319.52652,800
12 Feb 202420.0320.1220.0220.0819.76441,300
09 Feb 202419.8920.0619.8720.0419.72426,900
08 Feb 202419.8519.9219.7819.8819.57483,900
07 Feb 202419.8619.9019.7919.8719.561,154,100
06 Feb 202419.8319.8719.7819.8119.50504,500
05 Feb 202419.9419.9719.7919.8319.52672,800
05 Feb 20240.105 Dividend
02 Feb 202420.1220.2020.0820.1419.72516,500
01 Feb 202420.1520.2219.9820.2119.79749,600
31 Jan 202420.1220.1320.0420.1019.68988,200
30 Jan 202420.0820.1520.0320.1019.68556,800
29 Jan 202420.0020.0819.9820.0419.62771,300
26 Jan 202419.9420.0219.9119.9919.57576,700
25 Jan 202419.8319.9919.8019.9719.55558,300
24 Jan 202419.7919.8019.7219.7919.38525,000
23 Jan 202419.7219.7519.6819.7219.31573,300
22 Jan 202419.6519.7519.6519.7419.33547,400
19 Jan 202419.4919.6419.4019.6319.22529,600
18 Jan 202419.5819.5819.4119.4919.08938,200
17 Jan 202419.5519.6019.5119.5519.14767,700
16 Jan 202419.6819.6819.5619.5919.18528,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...