Global X U.S. Preferred ETF (NY:PFFD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	19.41	19.43	19.34	19.42	507,193	-0.02(-0.10%)
Jan 29, 2026	19.52	19.55	19.42	19.44	902,636	-0.07(-0.36%)
Jan 28, 2026	19.52	19.57	19.48	19.51	593,793	-0.05(-0.26%)
Jan 27, 2026	19.60	19.61	19.54	19.56	454,772	-0.02(-0.10%)
Jan 26, 2026	19.57	19.62	19.57	19.58	507,334	+0.01(+0.05%)
Jan 23, 2026	19.60	19.64	19.57	19.57	399,250	-0.03(-0.15%)
Jan 22, 2026	19.58	19.65	19.55	19.60	486,613	+0.07(+0.36%)
Jan 21, 2026	19.41	19.54	19.41	19.53	647,022	+0.15(+0.77%)
Jan 20, 2026	19.35	19.41	19.30	19.38	487,754	-0.09(-0.46%)
Jan 16, 2026	19.54	19.56	19.46	19.47	706,000	-0.05(-0.26%)
Jan 15, 2026	19.50	19.60	19.50	19.52	441,499	+0.03(+0.15%)
Jan 14, 2026	19.40	19.50	19.40	19.49	657,267	+0.04(+0.21%)
Jan 13, 2026	19.37	19.47	19.37	19.45	952,334	+0.10(+0.52%)
Jan 12, 2026	19.30	19.40	19.30	19.35	747,789	+0.01(+0.05%)
Jan 09, 2026	19.29	19.37	19.28	19.34	689,658	+0.05(+0.26%)
Jan 08, 2026	19.25	19.33	19.24	19.29	1,415,868	+0.03(+0.16%)
Jan 07, 2026	19.30	19.33	19.26	19.26	400,633	+0.00(+0.00%)
Jan 06, 2026	19.16	19.32	19.16	19.26	1,027,227	+0.07(+0.36%)
Jan 05, 2026	19.15	19.27	19.15	19.19	836,136	+0.05(+0.26%)
Jan 02, 2026	18.97	19.16	18.93	19.14	675,299	+0.23(+1.22%)
Dec 31, 2025	18.92	18.97	18.90	18.91	614,752	-0.04(-0.21%)
Dec 30, 2025	18.96	19.00	18.95	18.95	633,923	-0.01(-0.05%)
Dec 29, 2025	19.00	19.02	18.96	18.96	597,595	-0.04(-0.21%)
Dec 26, 2025	19.00	19.03	18.98	19.00	621,880	+0.00(+0.00%)
Dec 24, 2025	18.99	19.01	18.96	19.00	295,651	+0.03(+0.16%)
Dec 23, 2025	19.01	19.04	18.97	18.97	780,694	-0.07(-0.37%)
Dec 22, 2025	19.02	19.07	19.01	19.04	937,077	+0.02(+0.10%)
Dec 19, 2025	18.97	19.05	18.90	19.02	1,217,761	+0.02(+0.10%)
Dec 18, 2025	18.95	19.03	18.95	19.00	1,326,336	+0.09(+0.47%)
Dec 17, 2025	18.94	18.99	18.89	18.91	811,983	-0.06(-0.31%)
Dec 16, 2025	18.95	19.00	18.94	18.97	720,224	+0.02(+0.10%)
Dec 15, 2025	18.92	18.99	18.92	18.95	628,230	+0.04(+0.21%)
Dec 12, 2025	19.00	19.03	18.91	18.91	504,884	-0.12(-0.63%)
Dec 11, 2025	18.91	19.04	18.91	19.03	726,170	+0.06(+0.31%)
Dec 10, 2025	18.82	18.98	18.82	18.97	764,906	+0.10(+0.53%)
Dec 09, 2025	18.81	18.92	18.81	18.87	1,401,934	+0.05(+0.26%)
Dec 08, 2025	18.84	18.85	18.78	18.82	548,525	+0.01(+0.05%)
Dec 05, 2025	18.74	18.85	18.74	18.81	540,931	+0.05(+0.27%)
Dec 04, 2025	18.80	18.84	18.76	18.76	439,973	-0.08(-0.42%)
Dec 03, 2025	18.77	18.84	18.77	18.84	671,164	+0.06(+0.32%)
Dec 02, 2025	18.73	18.82	18.71	18.78	1,061,943	+0.10(+0.53%)