Global X U.S. Preferred ETF (PFFD) Historical Stock Data
21.30 ↑0.01 (0.05%)
As of Market Close on February 7th, 2023.
Historical Data
In the past 30 trading days, PFFD is up 0.23% a day on average. There have been 21 days where Global X U.S. Preferred ETF closed green and 9 days where PFFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 21.28 | 21.30 | ↑$0.02 (0.09%) | 21.11 | 21.32 | 823.17K |
| 2023-02-06 | 21.43 | 21.29 | ↓$0.14 (-0.65%) | 21.25 | 21.43 | 1.18M |
| 2023-02-03 | 21.73 | 21.48 | ↓$0.25 (-1.15%) | 21.48 | 21.79 | 607.13K |
| 2023-02-02 | 21.86 | 21.88 | ↑$0.02 (0.09%) | 21.73 | 21.97 | 1.03M |
| 2023-02-01 | 21.67 | 21.76 | ↑$0.09 (0.42%) | 21.57 | 21.76 | 624.41K |
| 2023-01-31 | 21.58 | 21.62 | ↑$0.04 (0.19%) | 21.53 | 21.65 | 663.91K |
| 2023-01-30 | 21.39 | 21.52 | ↑$0.13 (0.61%) | 21.36 | 21.54 | 419.97K |
| 2023-01-27 | 21.44 | 21.40 | ↓$0.04 (-0.19%) | 21.40 | 21.50 | 430.84K |
| 2023-01-26 | 21.41 | 21.49 | ↑$0.08 (0.37%) | 21.31 | 21.49 | 415.43K |
| 2023-01-25 | 21.30 | 21.36 | ↑$0.06 (0.28%) | 21.22 | 21.36 | 1.12M |
| 2023-01-24 | 21.36 | 21.30 | ↓$0.06 (-0.28%) | 21.27 | 21.41 | 436.31K |
| 2023-01-23 | 21.24 | 21.38 | ↑$0.14 (0.66%) | 21.22 | 21.38 | 519.60K |
| 2023-01-20 | 21.24 | 21.25 | ↑$0.01 (0.05%) | 21.08 | 21.25 | 1.06M |
| 2023-01-19 | 21.11 | 21.20 | ↑$0.09 (0.43%) | 21.00 | 21.22 | 561.32K |
| 2023-01-18 | 21.18 | 21.12 | ↓$0.06 (-0.28%) | 21.06 | 21.36 | 736.65K |
| 2023-01-17 | 20.75 | 21.06 | ↑$0.31 (1.49%) | 20.75 | 21.09 | 548.83K |
| 2023-01-13 | 20.69 | 20.88 | ↑$0.19 (0.92%) | 20.61 | 20.92 | 386.19K |
| 2023-01-12 | 20.78 | 20.79 | ↑$0.01 (0.05%) | 20.65 | 20.86 | 773.90K |
| 2023-01-11 | 20.68 | 20.73 | ↑$0.05 (0.24%) | 20.57 | 20.73 | 462.92K |
| 2023-01-10 | 20.47 | 20.53 | ↑$0.06 (0.29%) | 20.42 | 20.56 | 467.98K |
| 2023-01-09 | 20.53 | 20.46 | ↓$0.07 (-0.34%) | 20.41 | 20.62 | 712.21K |
| 2023-01-06 | 20.17 | 20.49 | ↑$0.32 (1.59%) | 20.17 | 20.49 | 557.78K |
| 2023-01-05 | 19.88 | 20.14 | ↑$0.26 (1.31%) | 19.82 | 20.16 | 680.59K |
| 2023-01-04 | 19.57 | 19.94 | ↑$0.37 (1.89%) | 19.57 | 19.96 | 661.14K |
| 2023-01-03 | 19.43 | 19.50 | ↑$0.07 (0.36%) | 19.38 | 19.56 | 498.61K |
| 2022-12-30 | 19.30 | 19.37 | ↑$0.07 (0.36%) | 19.23 | 19.45 | 1.32M |
| 2022-12-29 | 19.36 | 19.38 | ↑$0.02 (0.10%) | 19.33 | 19.50 | 1.17M |
| 2022-12-28 | 19.55 | 19.42 | ↓$0.13 (-0.66%) | 19.41 | 19.70 | 0.99M |
| 2022-12-27 | 19.83 | 19.65 | ↓$0.18 (-0.91%) | 19.56 | 19.83 | 2.20M |
| 2022-12-23 | 19.88 | 19.81 | ↓$0.07 (-0.35%) | 19.74 | 19.95 | 595.74K |
Create an account or log in to view more rows.
$PFFD yeah we're going green today
$PFFD all in
$PFFD Looking for this cup to breakout.
$PFFD Good morning gang!
$PFFD nice gap
$PFFD bear trap?
$PFFD This may be your last opportunity to buy on the cheap??
$PFFD who else excited??
$PFFD Green by EOD guarentee
$PFFD Market is down
No worries