Global X U.S. Preferred ETF (PFFD)

Last Price18.11

Change-0.11 (-0.60%)

NYSE· Last Trade: Sep 1st, 5:03 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	18.39	18.39	18.26	18.32	699,834	18.32
8/28/2026	18.46	18.52	18.39	18.41	554,509	18.41
8/27/2026	18.51	18.52	18.46	18.48	563,196	18.48
8/26/2026	18.42	18.53	18.42	18.51	455,722	18.51
8/25/2026	18.43	18.50	18.43	18.50	777,109	18.50
8/24/2026	18.37	18.40	18.34	18.40	836,766	18.40
8/21/2026	18.44	18.44	18.37	18.39	440,372	18.39
8/20/2026	18.46	18.46	18.40	18.42	1,068,826	18.42
8/19/2026	18.46	18.52	18.43	18.48	672,086	18.48
8/18/2026	18.50	18.58	18.41	18.41	770,939	18.41
8/17/2026	18.64	18.65	18.53	18.53	520,975	18.53
8/14/2026	18.72	18.72	18.64	18.66	389,420	18.66
8/13/2026	18.66	18.76	18.66	18.72	483,009	18.72
8/12/2026	18.60	18.66	18.59	18.65	693,286	18.65
8/11/2026	18.58	18.59	18.55	18.57	425,755	18.57
8/10/2026	18.53	18.60	18.52	18.56	555,597	18.56
8/07/2026	18.58	18.60	18.50	18.60	573,480	18.60
8/06/2026	18.62	18.64	18.49	18.51	750,626	18.51
8/05/2026	18.72	18.72	18.60	18.62	464,359	18.62
8/04/2026	18.58	18.68	18.58	18.67	1,428,173	18.67
8/03/2026	18.43	18.61	18.42	18.61	975,109	18.61
7/31/2026	18.51	18.61	18.43	18.52	790,976	18.42
7/30/2026	18.43	18.52	18.38	18.52	663,174	18.42
7/29/2026	18.48	18.48	18.32	18.34	1,332,453	18.24
7/28/2026	18.45	18.53	18.41	18.49	591,767	18.39
7/27/2026	18.42	18.49	18.39	18.45	582,882	18.35
7/24/2026	18.44	18.48	18.36	18.36	1,393,424	18.26
7/23/2026	18.48	18.51	18.38	18.39	773,346	18.29
7/22/2026	18.50	18.56	18.48	18.55	406,894	18.45
7/21/2026	18.55	18.56	18.50	18.52	438,571	18.42
7/20/2026	18.60	18.61	18.50	18.50	555,520	18.40
7/17/2026	18.53	18.60	18.50	18.59	539,314	18.49
7/16/2026	18.61	18.72	18.55	18.57	665,775	18.47
7/15/2026	18.62	18.67	18.58	18.65	658,005	18.55
7/14/2026	18.56	18.63	18.55	18.57	523,956	18.47
7/13/2026	18.68	18.68	18.52	18.55	721,079	18.45
7/10/2026	18.63	18.70	18.62	18.65	378,748	18.55
7/09/2026	18.61	18.68	18.57	18.68	899,963	18.58
7/08/2026	18.64	18.64	18.50	18.56	915,393	18.46
7/07/2026	18.79	18.79	18.61	18.65	638,516	18.55
7/06/2026	18.58	18.79	18.57	18.79	1,457,455	18.69
7/02/2026	18.58	18.67	18.55	18.58	1,400,488	18.48
7/01/2026	18.57	18.68	18.57	18.61	649,333	18.51
6/30/2026	18.68	18.73	18.64	18.69	594,402	18.49
6/29/2026	18.68	18.70	18.60	18.68	873,496	18.48
6/26/2026	18.58	18.64	18.52	18.64	633,461	18.44
6/25/2026	18.71	18.77	18.64	18.65	666,745	18.45
6/24/2026	18.77	18.87	18.67	18.68	459,847	18.48
6/23/2026	18.70	18.80	18.67	18.74	600,851	18.54
6/22/2026	18.87	18.91	18.74	18.74	521,084	18.54
6/18/2026	18.90	19.00	18.83	18.89	957,105	18.69
6/17/2026	18.94	18.96	18.82	18.84	511,898	18.64
6/16/2026	18.90	18.95	18.89	18.94	434,955	18.74
6/15/2026	18.85	18.95	18.84	18.93	733,191	18.73
6/12/2026	18.79	18.84	18.73	18.82	411,983	18.62
6/11/2026	18.64	18.81	18.64	18.77	668,492	18.57
6/10/2026	18.65	18.69	18.60	18.61	515,282	18.41
6/09/2026	18.72	18.80	18.59	18.66	700,702	18.46
6/08/2026	18.79	18.89	18.68	18.69	561,550	18.49
6/05/2026	18.85	18.90	18.70	18.75	880,689	18.55
6/04/2026	18.87	18.93	18.87	18.90	648,242	18.70
6/03/2026	18.91	18.93	18.83	18.84	493,176	18.64
6/02/2026	18.95	19.02	18.91	18.95	464,535	18.75