Skip to main content
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
18.91
+0.05 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8418.9518.8418.9118.910.27%538,029
Dec 4, 202518.9018.9418.8618.8618.86-0.42%437,660
Dec 3, 202518.8718.9418.8718.9418.940.32%460,347
Dec 2, 202518.8318.9218.8118.8818.880.53%679,686
Dec 1, 202518.8218.8518.7818.7818.78-0.95%608,072
Nov 28, 202518.9319.0018.9318.9618.860.16%293,106
Nov 26, 202518.8418.9818.8418.9318.830.48%551,679
Nov 25, 202518.7118.8818.7118.8418.740.96%1,617,274
Nov 24, 202518.7218.7918.6618.6618.56-0.11%2,959,698
Nov 21, 202518.6618.7318.5518.6818.580.59%461,862
Nov 20, 202518.7618.8518.5718.5718.47-0.85%1,107,578
Nov 19, 202518.7718.7918.7218.7318.63-0.05%759,032
Nov 18, 202518.7518.8418.7418.7418.64-0.32%1,643,081
Nov 17, 202518.9118.9918.7618.8018.70-0.69%443,712
Nov 14, 202518.9319.0018.8818.9318.83-440,510
Nov 13, 202519.1019.1118.9218.9318.83-1.10%561,535
Nov 12, 202519.1719.2119.1019.1419.04-0.10%327,276
Nov 11, 202519.1319.1919.1319.1619.06-377,933
Nov 10, 202519.1519.1719.0519.1619.060.58%415,069
Nov 7, 202519.0419.0618.9119.0518.950.05%940,748
Nov 6, 202519.0219.0918.9919.0418.940.11%478,546
Nov 5, 202518.9419.0918.9419.0218.920.21%357,148
Nov 4, 202519.0119.0418.9418.9818.88-0.58%523,408
Nov 3, 202519.1019.1319.0119.0918.99-0.52%566,359
Oct 31, 202519.2519.2619.1619.1918.99-0.16%385,944
Oct 30, 202519.3119.3519.2219.2219.02-0.83%889,836
Oct 29, 202519.4519.5019.3819.3819.18-0.36%370,684
Oct 28, 202519.5219.5419.4519.4519.25-0.36%457,771
Oct 27, 202519.4819.5419.4719.5219.320.26%455,944
Oct 24, 202519.4219.5019.4219.4719.270.41%690,991
Oct 23, 202519.3719.4419.3719.3919.19-0.05%283,761
Oct 22, 202519.4619.4719.3419.4019.20-0.21%422,735
Oct 21, 202519.4419.5319.4319.4419.240.05%374,538
Oct 20, 202519.3019.4719.3019.4319.230.83%579,724
Oct 17, 202519.3119.3119.2419.2719.07-0.21%667,130
Oct 16, 202519.4819.4819.2219.3119.11-0.67%349,406
Oct 15, 202519.3219.4619.3219.4419.240.73%361,109
Oct 14, 202519.2719.3919.2119.3019.100.10%1,066,324
Oct 13, 202519.2519.3319.2119.2819.080.63%437,263
Oct 10, 202519.4119.4419.1619.1618.96-1.24%484,024
Oct 9, 202519.5119.5319.3919.4019.20-0.72%514,338
Oct 8, 202519.5619.5719.5219.5419.34-0.05%424,755
Oct 7, 202519.5219.5819.4819.5519.350.10%285,804
Oct 6, 202519.5219.5519.4919.5319.330.10%557,920
Oct 3, 202519.5019.5919.5019.5119.31-587,404
Oct 2, 202519.5919.5919.4919.5119.31-0.20%446,355
Oct 1, 202519.4519.5519.3419.5519.350.62%538,607
Sep 30, 202519.5419.5919.4119.4319.13-0.66%522,045
Sep 29, 202519.5719.6019.5219.5619.26-343,687
Sep 26, 202519.5119.6019.5119.5619.260.15%361,470
Sep 25, 202519.5819.6419.5119.5319.23-0.61%501,964
Sep 24, 202519.6919.7619.6419.6519.34-0.41%655,357
Sep 23, 202519.8019.8019.7119.7319.42-0.35%503,957
Sep 22, 202519.7819.8019.7219.8019.490.05%370,043
Sep 19, 202519.7919.8119.7019.7919.48-0.05%297,978
Sep 18, 202519.8019.8419.7319.8019.490.05%456,367
Sep 17, 202519.7719.8919.7319.7919.480.05%376,097
Sep 16, 202519.8019.8019.7419.7819.47-376,047
Sep 15, 202519.7219.8019.7219.7819.470.51%415,710
Sep 12, 202519.7619.7619.6519.6819.37-0.30%332,750
Sep 11, 202519.6519.7819.6319.7419.430.66%521,466
Sep 10, 202519.5819.6419.5819.6119.310.15%245,292
Sep 9, 202519.6619.6619.5019.5819.28-0.10%492,437
Sep 8, 202519.5119.6219.5019.6019.300.51%669,569
Sep 5, 202519.4319.5219.4019.5019.200.72%444,897
Sep 4, 202519.3119.3819.2919.3619.060.41%414,328
Sep 3, 202519.3119.3119.2519.2818.98-601,927
Sep 2, 202519.2219.2819.1619.2818.98-0.36%627,592
Aug 29, 202519.5019.5019.3419.3518.95-0.57%335,087
Aug 28, 202519.4519.4719.4419.4619.06-253,926
Aug 27, 202519.4519.4719.4119.4619.060.15%293,559
Aug 26, 202519.4619.5019.4119.4319.03-0.15%380,059
Aug 25, 202519.5219.5419.4419.4619.06-0.26%527,163
Aug 22, 202519.4019.5619.3819.5119.110.77%409,046
Aug 21, 202519.3219.4019.3219.3618.96-0.10%445,899
Aug 20, 202519.4219.4219.3419.3818.98-0.10%502,734
Aug 19, 202519.3319.4119.3319.4019.000.36%1,811,713
Aug 18, 202519.2819.3519.2819.3318.930.31%284,558
Aug 15, 202519.2619.3319.2619.2718.87-0.26%563,506
Aug 14, 202519.2719.3419.2419.3218.92-0.05%342,373
Aug 13, 202519.2719.3519.2719.3318.930.47%624,058
Aug 12, 202519.1419.2719.1419.2418.840.52%518,230
Aug 11, 202519.1719.1919.1219.1418.74-0.10%611,911
Aug 8, 202519.0519.1619.0419.1618.760.52%418,735
Aug 7, 202519.1119.1819.0519.0618.67-0.21%443,150
Aug 6, 202519.1219.1819.0819.1018.71-0.16%415,901
Aug 5, 202519.1419.2019.0919.1318.74-0.05%435,213
Aug 4, 202519.0419.1719.0419.1418.740.58%349,954
Aug 1, 202519.0619.0718.9419.0318.64-0.63%658,524
Jul 31, 202519.1019.1619.0919.1518.660.37%236,401
Jul 30, 202519.1219.1919.0619.0818.59-0.42%813,293
Jul 29, 202519.0719.1719.0719.1618.670.47%689,213
Jul 28, 202519.1319.1319.0619.0718.58-0.21%449,854
Jul 25, 202519.1319.1419.0719.1118.620.21%254,271
Jul 24, 202519.0319.1019.0319.0718.58-0.05%375,290
Jul 23, 202519.1719.1719.0419.0818.59-0.10%661,431
Jul 22, 202519.0819.1219.0619.1018.610.21%422,374
Jul 21, 202519.1219.1919.0419.0618.57-0.21%384,484
Jul 18, 202519.1219.1819.0919.1018.61-0.16%322,369
Jul 17, 202519.0419.1419.0219.1318.640.68%513,320