Global X U.S. Preferred ETF (PFFD)

Last Price17.55

Change-0.07 (-0.40%)

NYSE · Last Trade: Oct 5th, 11:59 PM EDT

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

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	17.59	17.64	17.47	17.55	1,475,159	17.55
10/02/2026	17.61	17.75	17.59	17.62	914,055	17.62
10/01/2026	17.48	17.60	17.36	17.57	1,586,069	17.57
9/30/2026	17.70	17.70	17.53	17.60	1,013,868	17.50
9/29/2026	17.63	17.67	17.54	17.62	2,709,856	17.52
9/28/2026	17.72	17.75	17.60	17.64	1,639,259	17.54
9/25/2026	17.84	17.88	17.76	17.82	1,924,775	17.72
9/24/2026	17.87	17.89	17.77	17.84	1,246,835	17.74
9/23/2026	17.99	17.99	17.86	17.91	1,111,196	17.81
9/22/2026	18.10	18.16	17.99	18.02	602,030	17.92
9/21/2026	18.08	18.12	18.05	18.10	716,177	18.00
9/18/2026	18.04	18.05	17.98	18.02	519,560	17.92
9/17/2026	18.04	18.14	18.02	18.06	1,045,854	17.96
9/16/2026	17.91	18.07	17.86	17.96	824,388	17.86
9/15/2026	17.96	17.97	17.84	17.91	1,117,421	17.81
9/14/2026	18.03	18.05	17.95	17.96	1,044,146	17.86
9/11/2026	18.07	18.17	18.07	18.12	1,101,675	18.02
9/10/2026	18.13	18.13	18.01	18.01	1,102,075	17.91
9/09/2026	18.24	18.28	18.17	18.17	573,222	18.07
9/08/2026	18.26	18.34	18.23	18.29	1,136,096	18.19
9/04/2026	18.24	18.31	18.21	18.26	1,046,702	18.16
9/03/2026	18.16	18.25	18.16	18.23	964,460	18.13
9/02/2026	18.08	18.16	18.05	18.14	690,440	18.04
9/01/2026	18.22	18.22	18.07	18.11	865,842	18.01
8/31/2026	18.39	18.39	18.26	18.32	699,834	18.12
8/28/2026	18.46	18.52	18.39	18.41	554,509	18.21
8/27/2026	18.51	18.52	18.46	18.48	563,196	18.27
8/26/2026	18.42	18.53	18.42	18.51	455,722	18.30
8/25/2026	18.43	18.50	18.43	18.50	777,109	18.29
8/24/2026	18.37	18.40	18.34	18.40	836,766	18.20
8/21/2026	18.44	18.44	18.37	18.39	440,372	18.19
8/20/2026	18.46	18.46	18.40	18.42	1,068,826	18.22
8/19/2026	18.46	18.52	18.43	18.48	672,086	18.27
8/18/2026	18.50	18.58	18.41	18.41	770,939	18.21
8/17/2026	18.64	18.65	18.53	18.53	520,975	18.32
8/14/2026	18.72	18.72	18.64	18.66	389,420	18.45
8/13/2026	18.66	18.76	18.66	18.72	483,009	18.51
8/12/2026	18.60	18.66	18.59	18.65	693,286	18.44
8/11/2026	18.58	18.59	18.55	18.57	425,755	18.36
8/10/2026	18.53	18.60	18.52	18.56	555,597	18.35
8/07/2026	18.58	18.60	18.50	18.60	573,480	18.39
8/06/2026	18.62	18.64	18.49	18.51	750,626	18.30
8/05/2026	18.72	18.72	18.60	18.62	464,359	18.41
8/04/2026	18.58	18.68	18.58	18.67	1,428,173	18.46
8/03/2026	18.43	18.61	18.42	18.61	975,109	18.40
7/31/2026	18.51	18.61	18.43	18.52	790,976	18.22
7/30/2026	18.43	18.52	18.38	18.52	663,174	18.22
7/29/2026	18.48	18.48	18.32	18.34	1,332,453	18.04
7/28/2026	18.45	18.53	18.41	18.49	591,767	18.19
7/27/2026	18.42	18.49	18.39	18.45	582,882	18.15
7/24/2026	18.44	18.48	18.36	18.36	1,393,424	18.06
7/23/2026	18.48	18.51	18.38	18.39	773,346	18.09
7/22/2026	18.50	18.56	18.48	18.55	406,894	18.24
7/21/2026	18.55	18.56	18.50	18.52	438,571	18.22
7/20/2026	18.60	18.61	18.50	18.50	555,520	18.20
7/17/2026	18.53	18.60	18.50	18.59	539,314	18.28
7/16/2026	18.61	18.72	18.55	18.57	665,775	18.26
7/15/2026	18.62	18.67	18.58	18.65	658,008	18.34
7/14/2026	18.56	18.63	18.55	18.57	523,956	18.26
7/13/2026	18.68	18.68	18.52	18.55	721,079	18.24
7/10/2026	18.63	18.70	18.62	18.65	378,748	18.34
7/09/2026	18.61	18.68	18.57	18.68	899,963	18.37
7/08/2026	18.64	18.64	18.50	18.56	915,393	18.25
7/07/2026	18.79	18.79	18.61	18.65	638,516	18.34
7/06/2026	18.58	18.79	18.57	18.79	1,457,455	18.48