Global X U.S. Preferred ETF (PFFD) Historical Stock Data
18.97 ↑0.03 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFFD is down -0.09% a day on average. There have been 14 days where Global X U.S. Preferred ETF closed green and 16 days where PFFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 18.92 | 18.97 | ↑$0.05 (0.26%) | 18.85 | 19.00 | 1.01M |
| 2025-04-01 | 18.95 | 18.94 | ↓$0.01 (-0.05%) | 18.85 | 18.99 | 1.24M |
| 2025-03-31 | 19.10 | 19.04 | ↓$0.06 (-0.31%) | 19.02 | 19.10 | 1.90M |
| 2025-03-28 | 19.33 | 19.13 | ↓$0.20 (-1.03%) | 19.11 | 19.33 | 606.72K |
| 2025-03-27 | 19.29 | 19.23 | ↓$0.06 (-0.31%) | 19.18 | 19.32 | 3.62M |
| 2025-03-26 | 19.45 | 19.31 | ↓$0.14 (-0.72%) | 19.30 | 19.50 | 586.27K |
| 2025-03-25 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.48 | 19.54 | 394.08K |
| 2025-03-24 | 19.59 | 19.47 | ↓$0.12 (-0.61%) | 19.47 | 19.59 | 444.17K |
| 2025-03-21 | 19.50 | 19.49 | ↓$0.01 (-0.05%) | 19.46 | 19.54 | 504.78K |
| 2025-03-20 | 19.51 | 19.52 | ↑$0.01 (0.05%) | 19.50 | 19.58 | 330.61K |
| 2025-03-19 | 19.46 | 19.53 | ↑$0.07 (0.36%) | 19.46 | 19.55 | 416.20K |
| 2025-03-18 | 19.47 | 19.50 | ↑$0.03 (0.15%) | 19.43 | 19.52 | 589.21K |
| 2025-03-17 | 19.37 | 19.51 | ↑$0.14 (0.72%) | 19.37 | 19.57 | 472.38K |
| 2025-03-14 | 19.37 | 19.43 | ↑$0.06 (0.31%) | 19.31 | 19.46 | 1.15M |
| 2025-03-13 | 19.35 | 19.31 | ↓$0.04 (-0.21%) | 19.23 | 19.40 | 1.23M |
| 2025-03-12 | 19.26 | 19.32 | ↑$0.06 (0.31%) | 19.19 | 19.36 | 790.57K |
| 2025-03-11 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.19 | 19.32 | 726.12K |
| 2025-03-10 | 19.41 | 19.31 | ↓$0.10 (-0.52%) | 19.25 | 19.41 | 2.12M |
| 2025-03-07 | 19.51 | 19.42 | ↓$0.09 (-0.46%) | 19.39 | 19.54 | 1.23M |
| 2025-03-06 | 19.55 | 19.50 | ↓$0.05 (-0.26%) | 19.49 | 19.56 | 671.03K |
| 2025-03-05 | 19.59 | 19.58 | ↓$0.01 (-0.05%) | 19.54 | 19.64 | 516.10K |
| 2025-03-04 | 19.62 | 19.56 | ↓$0.06 (-0.31%) | 19.52 | 19.65 | 791.38K |
| 2025-03-03 | 19.77 | 19.70 | ↓$0.07 (-0.35%) | 19.67 | 19.83 | 659.90K |
| 2025-02-28 | 19.82 | 19.86 | ↑$0.04 (0.20%) | 19.78 | 19.88 | 563.60K |
| 2025-02-27 | 19.84 | 19.80 | ↓$0.04 (-0.20%) | 19.80 | 19.87 | 527.21K |
| 2025-02-26 | 19.84 | 19.86 | ↑$0.02 (0.10%) | 19.82 | 19.91 | 450.32K |
| 2025-02-25 | 19.82 | 19.85 | ↑$0.03 (0.15%) | 19.79 | 19.88 | 860.65K |
| 2025-02-24 | 19.72 | 19.77 | ↑$0.05 (0.25%) | 19.71 | 19.78 | 513.75K |
| 2025-02-21 | 19.73 | 19.74 | ↑$0.01 (0.05%) | 19.69 | 19.79 | 477.51K |
| 2025-02-20 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.65 | 19.78 | 782.50K |
Create an account or log in to view more rows.
$PFFD almost time for the running
$PFFD buy and HODL
$PFFD overvalued
$PFFD BUY BUY BUY
$PFFD added!
$PFFD I'm friggin bored. Just give us our money already
$PFFD to the moon!!! lfG
$PFFD Pamp it higher...
$PFFD can’t wait to get in this tomorrow lfg
$PFFD going green