Global X U.S. Preferred ETF (PFFD)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	19.43	19.52	19.40	19.50	444,897	19.50
9/04/2025	19.31	19.38	19.29	19.36	414,328	19.36
9/03/2025	19.31	19.31	19.25	19.28	601,927	19.28
9/02/2025	19.22	19.28	19.16	19.28	627,582	19.28
8/29/2025	19.50	19.50	19.34	19.35	335,087	19.35
8/28/2025	19.45	19.47	19.43	19.46	253,601	19.46
8/27/2025	19.45	19.47	19.41	19.46	293,559	19.46
8/26/2025	19.46	19.50	19.41	19.43	380,059	19.43
8/25/2025	19.52	19.54	19.44	19.46	527,163	19.46
8/22/2025	19.40	19.56	19.38	19.51	409,046	19.51
8/21/2025	19.32	19.40	19.32	19.36	445,899	19.36
8/20/2025	19.42	19.42	19.34	19.38	502,734	19.38
8/19/2025	19.33	19.41	19.33	19.40	1,811,713	19.40
8/18/2025	19.28	19.34	19.28	19.33	284,545	19.33
8/15/2025	19.26	19.33	19.26	19.27	563,506	19.27
8/14/2025	19.27	19.34	19.24	19.32	342,373	19.32
8/13/2025	19.27	19.35	19.27	19.33	624,058	19.33
8/12/2025	19.14	19.27	19.14	19.24	518,230	19.24
8/11/2025	19.17	19.19	19.12	19.14	611,911	19.14
8/08/2025	19.05	19.16	19.04	19.16	418,735	19.16
8/07/2025	19.11	19.18	19.05	19.06	443,110	19.06
8/06/2025	19.12	19.18	19.07	19.10	415,901	19.10
8/05/2025	19.14	19.20	19.09	19.13	435,213	19.13
8/04/2025	19.04	19.17	19.04	19.14	349,954	19.14
8/01/2025	19.06	19.07	18.94	19.03	658,524	19.03
7/31/2025	19.10	19.15	19.09	19.15	236,401	19.05
7/30/2025	19.12	19.19	19.06	19.08	813,293	18.98
7/29/2025	19.07	19.17	19.07	19.16	688,773	19.06
7/28/2025	19.13	19.13	19.06	19.07	449,854	18.97
7/25/2025	19.13	19.14	19.07	19.11	254,271	19.01
7/24/2025	19.03	19.10	19.03	19.07	375,290	18.97
7/23/2025	19.17	19.17	19.04	19.08	661,426	18.98
7/22/2025	19.08	19.12	19.06	19.10	422,374	19.00
7/21/2025	19.12	19.19	19.04	19.06	384,484	18.96
7/18/2025	19.12	19.18	19.09	19.10	322,369	19.00
7/17/2025	19.04	19.14	19.02	19.13	513,320	19.03
7/16/2025	18.96	19.04	18.87	19.00	418,972	18.90
7/15/2025	19.05	19.10	18.93	18.93	395,973	18.83
7/14/2025	19.09	19.14	19.02	19.06	423,149	18.96
7/11/2025	19.16	19.22	19.11	19.15	455,538	19.05
7/10/2025	19.13	19.26	19.13	19.23	435,866	19.13
7/09/2025	19.10	19.17	19.08	19.17	724,683	19.07
7/08/2025	18.94	19.06	18.91	19.04	609,172	18.94
7/07/2025	18.98	19.05	18.91	18.93	467,765	18.83
7/03/2025	18.95	19.07	18.95	19.04	961,842	18.94
7/02/2025	18.80	19.00	18.80	18.96	848,016	18.86
7/01/2025	18.74	18.84	18.70	18.82	1,098,246	18.72
6/30/2025	18.81	18.88	18.80	18.83	424,415	18.63
6/27/2025	18.84	18.91	18.79	18.80	457,083	18.60
6/26/2025	18.80	18.87	18.76	18.87	359,688	18.67
6/25/2025	18.76	18.80	18.70	18.75	521,644	18.55
6/24/2025	18.69	18.82	18.68	18.78	966,389	18.58
6/23/2025	18.66	18.67	18.57	18.66	620,638	18.46
6/20/2025	18.56	18.70	18.55	18.61	862,321	18.41
6/18/2025	18.57	18.63	18.56	18.59	327,952	18.39
6/17/2025	18.56	18.61	18.52	18.56	2,072,403	18.36
6/16/2025	18.61	18.68	18.55	18.56	545,055	18.36
6/13/2025	18.60	18.66	18.52	18.59	1,119,161	18.39
6/12/2025	18.78	18.78	18.68	18.70	405,361	18.50
6/11/2025	18.79	18.85	18.75	18.76	575,303	18.56
6/10/2025	18.76	18.81	18.74	18.77	628,713	18.57
6/09/2025	18.75	18.80	18.71	18.75	528,715	18.55