Global X U.S. Preferred ETF (PFFD)

Last Price19.34

Change+0.05 (0.26%)

NYSE · Last Trade: Jan 10th, 4:09 PM EST

Historical Prices For Global X U.S. Preferred ETF (PFFD)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	19.29	19.37	19.28	19.34	689,658	19.34
1/08/2026	19.25	19.33	19.24	19.29	1,415,868	19.29
1/07/2026	19.30	19.33	19.26	19.26	400,633	19.26
1/06/2026	19.16	19.32	19.16	19.26	1,027,227	19.26
1/05/2026	19.15	19.27	19.15	19.19	836,136	19.19
1/02/2026	18.97	19.16	18.93	19.14	675,299	19.14
12/31/2025	18.92	18.97	18.90	18.91	614,752	18.91
12/30/2025	18.96	19.00	18.95	18.95	633,923	18.95
12/29/2025	19.10	19.12	19.06	19.06	594,460	18.96
12/26/2025	19.10	19.13	19.08	19.10	618,618	19.00
12/24/2025	19.09	19.11	19.06	19.10	294,100	19.00
12/23/2025	19.11	19.14	19.07	19.07	776,598	18.97
12/22/2025	19.12	19.17	19.11	19.14	932,161	19.04
12/19/2025	19.07	19.15	19.00	19.12	1,211,372	19.02
12/18/2025	19.05	19.13	19.05	19.10	1,319,378	19.00
12/17/2025	19.04	19.09	18.99	19.01	807,723	18.91
12/16/2025	19.05	19.10	19.04	19.07	716,446	18.97
12/15/2025	19.02	19.09	19.02	19.05	624,934	18.95
12/12/2025	19.10	19.13	19.01	19.01	502,236	18.91
12/11/2025	19.01	19.14	19.01	19.13	722,361	19.03
12/10/2025	18.92	19.08	18.92	19.07	760,893	18.97
12/09/2025	18.91	19.02	18.91	18.97	1,394,579	18.87
12/08/2025	18.94	18.95	18.88	18.92	545,648	18.82
12/05/2025	18.84	18.95	18.84	18.91	538,093	18.81
12/04/2025	18.90	18.94	18.86	18.86	437,665	18.76
12/03/2025	18.87	18.94	18.87	18.94	667,643	18.84
12/02/2025	18.83	18.92	18.81	18.88	1,056,372	18.78
12/01/2025	18.82	18.85	18.78	18.78	607,912	18.68
11/28/2025	18.93	19.00	18.93	18.96	293,106	18.76
11/26/2025	18.84	18.98	18.84	18.93	551,679	18.73
11/25/2025	18.71	18.88	18.71	18.84	1,617,268	18.64
11/24/2025	18.72	18.79	18.66	18.66	2,959,698	18.46
11/21/2025	18.66	18.73	18.55	18.68	461,862	18.48
11/20/2025	18.76	18.85	18.57	18.57	1,107,522	18.38
11/19/2025	18.77	18.79	18.72	18.73	759,031	18.53
11/18/2025	18.75	18.84	18.74	18.74	1,643,081	18.54
11/17/2025	18.91	18.99	18.76	18.80	443,712	18.60
11/14/2025	18.93	19.00	18.88	18.93	440,510	18.73
11/13/2025	19.10	19.11	18.92	18.93	561,534	18.73
11/12/2025	19.17	19.21	19.10	19.14	327,247	18.94
11/11/2025	19.13	19.19	19.13	19.16	377,907	18.96
11/10/2025	19.15	19.17	19.05	19.16	415,069	18.96
11/07/2025	19.04	19.06	18.91	19.05	940,748	18.85
11/06/2025	19.02	19.09	18.99	19.04	478,514	18.84
11/05/2025	18.94	19.09	18.94	19.02	357,122	18.82
11/04/2025	19.01	19.04	18.94	18.98	523,408	18.78
11/03/2025	19.10	19.13	19.01	19.09	566,352	18.89
10/31/2025	19.25	19.26	19.16	19.19	385,944	18.89
10/30/2025	19.31	19.35	19.22	19.22	889,836	18.92
10/29/2025	19.45	19.50	19.38	19.38	370,684	19.08
10/28/2025	19.52	19.54	19.45	19.45	457,771	19.15
10/27/2025	19.48	19.54	19.47	19.52	455,944	19.21
10/24/2025	19.42	19.50	19.42	19.47	690,991	19.17
10/23/2025	19.37	19.44	19.37	19.39	283,761	19.09
10/22/2025	19.46	19.47	19.34	19.40	422,735	19.10
10/21/2025	19.44	19.52	19.43	19.44	374,538	19.14
10/20/2025	19.30	19.46	19.30	19.43	579,724	19.13
10/17/2025	19.31	19.31	19.23	19.27	667,130	18.97
10/16/2025	19.48	19.48	19.22	19.31	349,404	19.01
10/15/2025	19.32	19.46	19.32	19.44	361,109	19.14
10/14/2025	19.27	19.39	19.20	19.30	1,066,324	19.00
10/13/2025	19.25	19.33	19.21	19.28	437,263	18.98