Global X U.S. Preferred ETF (PFFD) Historical Stock Data
19.46 ↑0.04 (0.21%)
As of April 26, 2024, 12:03pm EST.
Historical Data
In the past 30 trading days, PFFD is down -0.03% a day on average. There have been 17 days where Global X U.S. Preferred ETF closed green and 13 days where PFFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.38 | 19.42 | ↑$0.04 (0.21%) | 19.29 | 19.49 | 369.28K |
| 2024-04-24 | 19.54 | 19.58 | ↑$0.04 (0.20%) | 19.50 | 19.63 | 623.18K |
| 2024-04-23 | 19.36 | 19.59 | ↑$0.23 (1.19%) | 19.33 | 19.63 | 556.73K |
| 2024-04-22 | 19.28 | 19.39 | ↑$0.11 (0.57%) | 19.26 | 19.40 | 317.81K |
| 2024-04-19 | 19.17 | 19.28 | ↑$0.11 (0.57%) | 19.17 | 19.30 | 484.97K |
| 2024-04-18 | 19.20 | 19.18 | ↓$0.02 (-0.10%) | 19.16 | 19.29 | 554.14K |
| 2024-04-17 | 19.23 | 19.22 | ↓$0.01 (-0.05%) | 19.20 | 19.38 | 658.09K |
| 2024-04-16 | 19.12 | 19.15 | ↑$0.03 (0.16%) | 19.07 | 19.25 | 1.08M |
| 2024-04-15 | 19.50 | 19.18 | ↓$0.32 (-1.64%) | 19.14 | 19.51 | 1.12M |
| 2024-04-12 | 19.63 | 19.54 | ↓$0.09 (-0.46%) | 19.51 | 19.66 | 536.08K |
| 2024-04-11 | 19.74 | 19.59 | ↓$0.15 (-0.76%) | 19.48 | 19.74 | 699.16K |
| 2024-04-10 | 19.84 | 19.67 | ↓$0.17 (-0.86%) | 19.55 | 19.89 | 1.84M |
| 2024-04-09 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 19.98 | 20.04 | 440.90K |
| 2024-04-08 | 20.02 | 19.99 | ↓$0.03 (-0.15%) | 19.98 | 20.05 | 325.40K |
| 2024-04-05 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 20.00 | 20.10 | 674.51K |
| 2024-04-04 | 20.01 | 20.08 | ↑$0.07 (0.35%) | 20.01 | 20.11 | 658.08K |
| 2024-04-03 | 19.89 | 19.98 | ↑$0.09 (0.45%) | 19.84 | 20.00 | 856.46K |
| 2024-04-02 | 20.07 | 20.02 | ↓$0.05 (-0.25%) | 19.96 | 20.09 | 692.37K |
| 2024-04-01 | 20.12 | 20.20 | ↑$0.08 (0.40%) | 20.02 | 20.26 | 686.15K |
| 2024-03-28 | 20.31 | 20.16 | ↓$0.15 (-0.74%) | 20.14 | 20.38 | 544.79K |
| 2024-03-27 | 20.24 | 20.33 | ↑$0.09 (0.44%) | 20.16 | 20.34 | 1.35M |
| 2024-03-26 | 20.24 | 20.20 | ↓$0.04 (-0.20%) | 20.16 | 20.26 | 626.70K |
| 2024-03-25 | 20.29 | 20.19 | ↓$0.10 (-0.49%) | 20.17 | 20.31 | 859.01K |
| 2024-03-22 | 20.38 | 20.33 | ↓$0.05 (-0.25%) | 20.31 | 20.42 | 548.44K |
| 2024-03-21 | 20.30 | 20.35 | ↑$0.05 (0.25%) | 20.29 | 20.41 | 595.22K |
| 2024-03-20 | 20.21 | 20.26 | ↑$0.05 (0.25%) | 20.18 | 20.28 | 822.73K |
| 2024-03-19 | 20.12 | 20.24 | ↑$0.12 (0.60%) | 20.11 | 20.24 | 680.01K |
| 2024-03-18 | 20.09 | 20.11 | ↑$0.02 (0.10%) | 20.04 | 20.15 | 697.05K |
| 2024-03-15 | 20.05 | 20.08 | ↑$0.03 (0.15%) | 20.01 | 20.08 | 581.17K |
| 2024-03-14 | 20.20 | 20.06 | ↓$0.14 (-0.69%) | 20.03 | 20.20 | 601.16K |
Create an account or log in to view more rows.
$PFFD Pamp it higher...
$PFFD can’t wait to get in this tomorrow lfg
$PFFD going green
$PFFD fuck all u greedy bulls
$PFFD love when bulls come out
$PFFD yeeeeeee haw
$PFFD pressure
$PFFD -
Buy
buy
buy!
$PFFD time will come
$PFFD let it ride