Global X U.S. Preferred ETF (PFFD)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	19.15
7/30/2025	19.12	19.19	19.06	19.08	813,293	19.08
7/29/2025	19.07	19.17	19.07	19.16	688,773	19.16
7/28/2025	19.13	19.13	19.06	19.07	449,854	19.07
7/25/2025	19.13	19.14	19.07	19.11	254,271	19.11
7/24/2025	19.03	19.10	19.03	19.07	375,290	19.07
7/23/2025	19.17	19.17	19.04	19.08	661,426	19.08
7/22/2025	19.08	19.12	19.06	19.10	422,374	19.10
7/21/2025	19.12	19.19	19.04	19.06	384,484	19.06
7/18/2025	19.12	19.18	19.09	19.10	322,369	19.10
7/17/2025	19.04	19.14	19.02	19.13	513,320	19.13
7/16/2025	18.96	19.04	18.87	19.00	418,972	19.00
7/15/2025	19.05	19.10	18.93	18.93	395,973	18.93
7/14/2025	19.09	19.14	19.02	19.06	423,149	19.06
7/11/2025	19.16	19.22	19.11	19.15	455,538	19.15
7/10/2025	19.13	19.26	19.13	19.23	435,866	19.23
7/09/2025	19.10	19.17	19.08	19.17	724,683	19.17
7/08/2025	18.94	19.06	18.91	19.04	609,172	19.04
7/07/2025	18.98	19.05	18.91	18.93	467,765	18.93
7/03/2025	18.95	19.07	18.95	19.04	961,842	19.04
7/02/2025	18.80	19.00	18.80	18.96	848,016	18.96
7/01/2025	18.74	18.84	18.70	18.82	1,098,246	18.82
6/30/2025	18.81	18.88	18.80	18.83	424,415	18.73
6/27/2025	18.84	18.91	18.79	18.80	457,083	18.70
6/26/2025	18.80	18.87	18.76	18.87	359,688	18.77
6/25/2025	18.76	18.80	18.70	18.75	521,644	18.65
6/24/2025	18.69	18.82	18.68	18.78	966,389	18.68
6/23/2025	18.66	18.67	18.57	18.66	620,638	18.56
6/20/2025	18.56	18.70	18.55	18.61	862,321	18.51
6/18/2025	18.57	18.63	18.56	18.59	327,952	18.49
6/17/2025	18.56	18.61	18.52	18.56	2,072,403	18.46
6/16/2025	18.61	18.68	18.55	18.56	545,055	18.46
6/13/2025	18.60	18.66	18.52	18.59	1,119,161	18.49
6/12/2025	18.78	18.78	18.68	18.70	405,361	18.60
6/11/2025	18.79	18.85	18.75	18.76	575,303	18.66
6/10/2025	18.76	18.81	18.74	18.77	628,713	18.67
6/09/2025	18.75	18.80	18.71	18.75	528,715	18.65
6/06/2025	18.70	18.79	18.67	18.71	483,916	18.61
6/05/2025	18.74	18.80	18.72	18.73	487,195	18.63
6/04/2025	18.62	18.76	18.62	18.71	612,696	18.61
6/03/2025	18.60	18.66	18.59	18.64	951,652	18.54
6/02/2025	18.57	18.65	18.45	18.59	664,845	18.49
5/30/2025	18.62	18.72	18.58	18.71	352,290	18.51
5/29/2025	18.63	18.71	18.63	18.64	379,659	18.44
5/28/2025	18.69	18.73	18.61	18.62	335,716	18.42
5/27/2025	18.68	18.73	18.62	18.73	759,592	18.53
5/23/2025	18.50	18.61	18.48	18.60	334,931	18.40
5/22/2025	18.58	18.61	18.48	18.55	443,125	18.35
5/21/2025	18.75	18.82	18.54	18.55	481,301	18.35
5/20/2025	18.86	18.99	18.84	18.84	513,270	18.64
5/19/2025	18.77	18.91	18.76	18.90	544,486	18.70
5/16/2025	18.88	18.90	18.80	18.89	315,264	18.69
5/15/2025	18.74	18.89	18.73	18.86	471,289	18.66
5/14/2025	18.80	18.89	18.74	18.77	690,895	18.57
5/13/2025	18.82	18.87	18.79	18.84	963,023	18.64
5/12/2025	18.86	18.89	18.78	18.82	620,383	18.62
5/09/2025	18.71	18.79	18.70	18.73	402,458	18.53
5/08/2025	18.75	18.85	18.72	18.72	963,644	18.52
5/07/2025	18.69	18.74	18.67	18.69	692,748	18.49
5/06/2025	18.62	18.71	18.59	18.65	876,003	18.45
5/05/2025	18.63	18.73	18.63	18.64	738,152	18.44