PFFD - Global X U.S. Preferred ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202024.7124.7124.6524.6824.68130,057
Jul 31, 202024.6524.6624.5924.6524.65106,700
Jul 30, 202024.5224.6124.4924.5924.59157,400
Jul 29, 202024.4024.5724.4024.5124.51146,600
Jul 28, 202024.3824.4024.3324.3924.39137,300
Jul 27, 202024.3224.4024.2824.3724.37106,000
Jul 24, 202024.3024.3324.2524.2724.27141,800
Jul 23, 202024.2224.2924.1924.2724.27118,700
Jul 22, 202024.1724.2324.1424.2324.23145,300
Jul 21, 202024.1024.1924.0924.1724.17107,000
Jul 20, 202024.1024.1024.0024.0824.08133,000
Jul 17, 202024.0224.0523.9324.0224.02149,300
Jul 16, 202023.8323.9523.7823.9323.93159,800
Jul 15, 202023.7723.8023.6223.7823.78131,100
Jul 14, 202023.5523.6823.5523.6823.68140,400
Jul 13, 202023.7623.8423.6123.6623.66190,400
Jul 10, 202023.6423.7823.6423.7023.70126,400
Jul 09, 202023.6023.7023.5523.6823.68123,100
Jul 08, 202023.5223.6923.5223.6923.69124,200
Jul 07, 202023.7223.7223.5223.5723.57187,300
Jul 06, 202023.7923.7923.5723.6223.62204,500
Jul 06, 20200.114 Dividend
Jul 02, 202023.8023.8023.6023.6923.58171,600
Jul 01, 202023.4723.6223.4723.6123.50127,000
Jun 30, 202023.6423.6423.4323.5023.39241,100
Jun 29, 202023.4923.5223.3823.4523.34114,200
Jun 26, 202023.5023.6023.4123.4123.30133,000
Jun 25, 202023.5123.6223.4223.6123.50180,800
Jun 24, 202023.7223.7223.4423.6323.52285,200
Jun 23, 202023.8323.8323.5623.7023.59371,400
Jun 22, 202023.7323.8123.0623.6823.575,995,100
Jun 19, 202023.9723.9723.7623.7823.67161,600
Jun 18, 202023.8823.8823.6723.8023.69161,400
Jun 17, 202023.8323.8723.7323.8423.73128,700
Jun 16, 202023.9424.0623.6223.8423.73213,900
Jun 15, 202023.3723.6023.2923.6023.49160,600
Jun 12, 202023.6823.8223.4323.4823.37248,100
Jun 11, 202024.0024.0323.4723.5323.42966,500
Jun 10, 202024.2224.2224.0624.0623.94123,400
Jun 09, 202024.2624.2624.1724.2024.08199,000
Jun 08, 202024.4824.6624.2124.2624.14171,100
Jun 05, 202024.1824.4024.0724.1924.07170,700
Jun 04, 202024.1824.1924.0224.0423.92168,600
Jun 03, 202024.6624.6623.9524.1023.981,213,300
Jun 03, 20200.114 Dividend
Jun 02, 202024.1824.1824.0124.0923.86172,100
Jun 01, 202024.0124.0123.9023.9923.76125,400
May 29, 202023.7523.9223.6623.8923.66196,100
May 28, 202023.9923.9923.7523.8123.58151,700
May 27, 202023.7123.7623.5823.7423.51205,000
May 26, 202023.6023.7123.5723.5823.36158,200
May 22, 202023.3123.4523.3123.4523.23161,800
May 21, 202023.3623.3923.3023.3723.15104,200
May 20, 202023.2723.3623.1723.3223.10179,500
May 19, 202023.2323.3123.1523.1622.94383,600
May 18, 202023.0023.2423.0023.1522.93150,600
May 15, 202022.9823.0322.8722.8822.66210,000
May 14, 202022.9023.0222.4923.0222.80245,800
May 13, 202023.3823.4523.0223.0322.81170,400
May 12, 202023.3623.4223.3423.3823.16141,800
May 11, 202023.4623.4623.2623.4023.18213,600
May 08, 202023.3023.4223.2023.3623.14292,500
May 07, 202023.4523.4523.2623.3523.13202,000
May 06, 202023.4323.4323.2023.2423.02183,000
May 05, 202023.3123.6123.2923.3723.15220,300
May 05, 20200.114 Dividend
May 04, 202023.1823.5923.0623.4323.09193,000
May 01, 202023.6323.7423.3423.3623.02934,500
Apr 30, 202023.6323.9523.6023.6623.32208,200
Apr 29, 202023.4623.6423.2223.6023.26151,200
Apr 28, 202023.4823.4823.3523.3823.04167,300
Apr 27, 202023.2323.4023.1823.3723.03146,000
Apr 24, 202023.1523.2623.0023.2322.90122,300
Apr 23, 202022.8023.1622.8023.0722.74192,900
Apr 22, 202022.9923.1022.8022.8822.55178,900
Apr 21, 202022.9823.0722.5522.7422.41178,100
Apr 20, 202022.7323.1722.6323.0522.72262,800
Apr 17, 202023.1923.2623.0523.0722.74202,600
Apr 16, 202022.9123.1022.6123.1022.77239,200
Apr 15, 202022.8723.2422.7722.9622.63131,500
Apr 14, 202023.1023.2523.0123.1022.77166,200
Apr 13, 202023.3523.3522.5322.7722.44451,000
Apr 09, 202022.9823.3422.4523.2522.92317,800
Apr 08, 202021.7922.8721.7922.5022.18300,800
Apr 07, 202021.6522.0821.6521.9021.59192,800
Apr 06, 202021.1521.8921.1521.4221.11202,300
Apr 03, 202020.5521.5820.5520.9120.61155,300
Apr 03, 20200.114 Dividend
Apr 02, 202022.1022.7220.8320.9320.52264,100
Apr 01, 202021.6521.8920.5020.9520.54306,600
Mar 31, 202022.2322.5021.3721.8821.45216,500
Mar 30, 202022.2822.2821.5822.1021.66359,700
Mar 27, 202021.4122.5921.1021.5321.11560,800
Mar 26, 202022.6722.9921.5421.7421.31631,400
Mar 25, 202020.0021.9219.8921.3020.88521,400
Mar 24, 202018.8020.1818.3519.5419.15551,800
Mar 23, 202018.1018.4117.0617.8817.53982,000
Mar 20, 202019.0520.4418.7918.8118.44537,100
Mar 19, 202016.2119.3216.2119.1418.76923,800
Mar 18, 202019.7520.2017.0017.6017.25864,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...