Skip to main content
Global X U.S. Preferred ETF (PFFD)
NYSEARCA: PFFD · Real-Time Price · USD
19.02
-0.10 (-0.52%)
At close: Mar 5, 2026, 4:00 PM EST
19.03
+0.01 (0.05%)
After-hours: Mar 5, 2026, 8:00 PM EST

PFFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1319.1318.9919.0219.02-0.52%1,353,323
Mar 4, 202619.0419.1419.0419.1219.120.42%425,389
Mar 3, 202619.1219.1218.8919.0419.04-0.78%724,628
Mar 2, 202619.0919.2319.0819.1919.19-0.31%547,175
Feb 27, 202619.3319.3319.1719.2519.15-0.57%756,191
Feb 26, 202619.3819.4619.3019.3619.26-0.31%502,479
Feb 25, 202619.4619.4619.4119.4219.32-0.21%433,026
Feb 24, 202619.3619.4619.3019.4619.360.78%313,128
Feb 23, 202619.4519.4519.2819.3119.21-0.46%347,496
Feb 20, 202619.3819.4619.3719.4019.300.05%275,036
Feb 19, 202619.4919.5019.3619.3919.29-0.46%398,427
Feb 18, 202619.4719.5519.4419.4819.380.05%437,125
Feb 17, 202619.4219.4919.3719.4719.370.26%384,792
Feb 13, 202619.3019.4219.2819.4219.320.99%900,319
Feb 12, 202619.4019.4419.2319.2319.13-0.77%794,209
Feb 11, 202619.3519.3919.3219.3819.280.36%361,751
Feb 10, 202619.3219.3619.3119.3119.210.05%381,655
Feb 9, 202619.2219.3019.2219.3019.200.16%439,853
Feb 6, 202619.2319.2719.1819.2719.170.78%477,169
Feb 5, 202619.2419.3019.1019.1219.02-0.73%760,067
Feb 4, 202619.2719.2819.1619.2619.160.10%526,609
Feb 3, 202619.2519.3419.1519.2419.14-0.26%731,318
Feb 2, 202619.3119.3619.2919.2919.19-0.67%793,764
Jan 30, 202619.4119.4319.3419.4219.22-0.10%507,193
Jan 29, 202619.5219.5519.4219.4419.24-0.36%902,636
Jan 28, 202619.5219.5819.4919.5119.31-0.26%593,793
Jan 27, 202619.6019.6119.5419.5619.36-0.10%454,882
Jan 26, 202619.5719.6219.5719.5819.380.05%505,321
Jan 23, 202619.6019.6419.5719.5719.37-0.15%399,250
Jan 22, 202619.5819.6519.5519.6019.400.36%486,613
Jan 21, 202619.4119.5419.4119.5319.330.77%647,022
Jan 20, 202619.3519.4219.3019.3819.18-0.46%487,754
Jan 16, 202619.5419.5619.4619.4719.27-0.26%706,000
Jan 15, 202619.5019.6019.5019.5219.320.15%441,513
Jan 14, 202619.4019.5019.4019.4919.290.21%657,267
Jan 13, 202619.3719.4719.3719.4519.250.52%952,334
Jan 12, 202619.3019.4019.3019.3519.150.05%747,790
Jan 9, 202619.2919.3719.2819.3419.140.26%689,658
Jan 8, 202619.2519.3319.2419.2919.090.16%1,415,868
Jan 7, 202619.3019.3319.2619.2619.06-400,633
Jan 6, 202619.1619.3219.1619.2619.060.36%993,302
Jan 5, 202619.1519.2719.1519.1918.990.26%836,136
Jan 2, 202618.9719.1618.9319.1418.941.22%675,299
Dec 31, 202518.9218.9718.9018.9118.71-0.21%614,752
Dec 30, 202518.9619.0018.9518.9518.75-0.58%634,163
Dec 29, 202519.1019.1219.0619.0618.76-0.21%594,461
Dec 26, 202519.1019.1319.0819.1018.80-618,618
Dec 24, 202519.0919.1119.0619.1018.800.16%294,100
Dec 23, 202519.1119.1419.0719.0718.77-0.37%776,606
Dec 22, 202519.1219.1719.1119.1418.840.10%932,662
Dec 19, 202519.0719.1519.0019.1218.820.10%1,211,372
Dec 18, 202519.0519.1319.0519.1018.800.47%1,317,643
Dec 17, 202519.0419.0918.9919.0118.72-0.31%808,252
Dec 16, 202519.0519.1019.0419.0718.770.10%716,447
Dec 15, 202519.0219.0919.0219.0518.750.21%624,941
Dec 12, 202519.1019.1319.0119.0118.72-0.63%502,236
Dec 11, 202519.0119.1419.0119.1318.830.31%722,361
Dec 10, 202518.9219.0818.9219.0718.770.53%760,900
Dec 9, 202518.9119.0218.9118.9718.680.26%1,394,580
Dec 8, 202518.9418.9518.8818.9218.630.05%545,649
Dec 5, 202518.8418.9518.8418.9118.620.27%538,093
Dec 4, 202518.9018.9418.8618.8618.57-0.42%437,665
Dec 3, 202518.8718.9418.8718.9418.650.32%667,643
Dec 2, 202518.8318.9218.8118.8818.590.53%1,056,373
Dec 1, 202518.8218.8518.7818.7818.49-0.95%608,072
Nov 28, 202518.9319.0018.9318.9618.570.16%293,106
Nov 26, 202518.8418.9818.8418.9318.540.48%551,679
Nov 25, 202518.7118.8818.7118.8418.450.96%1,617,274
Nov 24, 202518.7218.7918.6618.6618.27-0.11%2,959,698
Nov 21, 202518.6618.7318.5518.6818.290.59%461,862
Nov 20, 202518.7618.8518.5718.5718.19-0.85%1,107,578
Nov 19, 202518.7718.7918.7218.7318.34-0.05%759,032
Nov 18, 202518.7518.8418.7418.7418.35-0.32%1,643,081
Nov 17, 202518.9118.9918.7618.8018.41-0.69%443,712
Nov 14, 202518.9319.0018.8818.9318.54-440,510
Nov 13, 202519.1019.1118.9218.9318.54-1.10%561,535
Nov 12, 202519.1719.2119.1019.1418.74-0.10%327,276
Nov 11, 202519.1319.1919.1319.1618.76-377,933
Nov 10, 202519.1519.1719.0519.1618.760.58%415,069
Nov 7, 202519.0419.0618.9119.0518.660.05%940,748
Nov 6, 202519.0219.0918.9919.0418.650.11%478,546
Nov 5, 202518.9419.0918.9419.0218.630.21%357,148
Nov 4, 202519.0119.0418.9418.9818.59-0.58%523,408
Nov 3, 202519.1019.1319.0119.0918.69-0.52%566,359
Oct 31, 202519.2519.2619.1619.1918.69-0.16%385,944
Oct 30, 202519.3119.3519.2219.2218.72-0.83%889,836
Oct 29, 202519.4519.5019.3819.3818.88-0.36%370,684
Oct 28, 202519.5219.5419.4519.4518.95-0.36%457,771
Oct 27, 202519.4819.5419.4719.5219.020.26%455,944
Oct 24, 202519.4219.5019.4219.4718.970.41%690,991
Oct 23, 202519.3719.4419.3719.3918.89-0.05%283,761
Oct 22, 202519.4619.4719.3419.4018.90-0.21%422,735
Oct 21, 202519.4419.5319.4319.4418.940.05%374,538
Oct 20, 202519.3019.4719.3019.4318.930.83%579,724
Oct 17, 202519.3119.3119.2419.2718.77-0.21%667,130
Oct 16, 202519.4819.4819.2219.3118.81-0.67%349,406
Oct 15, 202519.3219.4619.3219.4418.940.73%361,109
Oct 14, 202519.2719.3919.2119.3018.800.10%1,066,324
Oct 13, 202519.2519.3319.2119.2818.780.63%437,263
Oct 10, 202519.4119.4419.1619.1618.67-1.24%484,024