Global X U.S. Preferred ETF (PFFD) Historical Stock Data
19.82 ↑0.12 (0.61%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PFFD is up 0.04% a day on average. There have been 18 days where Global X U.S. Preferred ETF closed green and 12 days where PFFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.77 | 19.82 | ↑$0.05 (0.25%) | 19.72 | 19.82 | 351.07K |
| 2024-07-25 | 19.71 | 19.70 | ↓$0.01 (-0.05%) | 19.66 | 19.80 | 440.44K |
| 2024-07-24 | 19.78 | 19.67 | ↓$0.11 (-0.56%) | 19.65 | 19.84 | 660.34K |
| 2024-07-23 | 19.89 | 19.85 | ↓$0.04 (-0.20%) | 19.84 | 19.94 | 394.27K |
| 2024-07-22 | 19.92 | 19.89 | ↓$0.03 (-0.15%) | 19.89 | 19.98 | 461.87K |
| 2024-07-19 | 19.82 | 19.88 | ↑$0.06 (0.30%) | 19.82 | 19.90 | 274.10K |
| 2024-07-18 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.84 | 19.99 | 437.59K |
| 2024-07-17 | 19.94 | 19.90 | ↓$0.04 (-0.20%) | 19.89 | 19.98 | 348.91K |
| 2024-07-16 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.94 | 20.00 | 311.48K |
| 2024-07-15 | 19.96 | 19.95 | ↓$0.01 (-0.05%) | 19.89 | 19.97 | 408.61K |
| 2024-07-12 | 19.90 | 19.94 | ↑$0.04 (0.20%) | 19.90 | 20.01 | 541.39K |
| 2024-07-11 | 19.76 | 19.93 | ↑$0.17 (0.86%) | 19.70 | 19.93 | 823.36K |
| 2024-07-10 | 19.63 | 19.71 | ↑$0.08 (0.41%) | 19.56 | 19.71 | 344.82K |
| 2024-07-09 | 19.72 | 19.61 | ↓$0.11 (-0.56%) | 19.57 | 19.72 | 332.68K |
| 2024-07-08 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.68 | 19.78 | 325.94K |
| 2024-07-05 | 19.75 | 19.78 | ↑$0.03 (0.15%) | 19.72 | 19.80 | 387.69K |
| 2024-07-03 | 19.61 | 19.75 | ↑$0.14 (0.71%) | 19.55 | 19.75 | 405.88K |
| 2024-07-02 | 19.64 | 19.65 | ↑$0.01 (0.05%) | 19.63 | 19.70 | 488.85K |
| 2024-07-01 | 19.64 | 19.59 | ↓$0.05 (-0.25%) | 19.52 | 19.73 | 551.19K |
| 2024-06-28 | 19.79 | 19.68 | ↓$0.11 (-0.56%) | 19.66 | 19.81 | 344.37K |
| 2024-06-27 | 19.74 | 19.76 | ↑$0.02 (0.10%) | 19.72 | 19.82 | 841.83K |
| 2024-06-26 | 19.71 | 19.75 | ↑$0.04 (0.20%) | 19.70 | 19.79 | 424.98K |
| 2024-06-25 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.72 | 19.79 | 301.85K |
| 2024-06-24 | 19.70 | 19.75 | ↑$0.05 (0.25%) | 19.68 | 19.78 | 569.45K |
| 2024-06-21 | 19.66 | 19.67 | ↑$0.01 (0.05%) | 19.63 | 19.74 | 538.58K |
| 2024-06-20 | 19.68 | 19.67 | ↓$0.01 (-0.05%) | 19.64 | 19.69 | 410.03K |
| 2024-06-18 | 19.60 | 19.70 | ↑$0.10 (0.51%) | 19.60 | 19.71 | 560.39K |
| 2024-06-17 | 19.59 | 19.60 | ↑$0.01 (0.05%) | 19.52 | 19.61 | 360.22K |
| 2024-06-14 | 19.65 | 19.59 | ↓$0.06 (-0.31%) | 19.59 | 19.68 | 349.20K |
| 2024-06-13 | 19.67 | 19.67 | ↑$0.00 (0.00%) | 19.56 | 19.70 | 404.13K |
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