Global X U.S. Preferred ETF (PFFD)

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

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	19.50	19.59	19.50	19.51	587,404	19.51
10/02/2025	19.59	19.59	19.49	19.51	446,355	19.51
10/01/2025	19.45	19.55	19.34	19.55	538,607	19.55
9/30/2025	19.54	19.59	19.41	19.43	521,995	19.43
9/29/2025	19.57	19.60	19.52	19.56	343,685	19.56
9/26/2025	19.51	19.60	19.51	19.56	361,470	19.56
9/25/2025	19.58	19.64	19.51	19.53	501,964	19.53
9/24/2025	19.69	19.76	19.64	19.65	655,357	19.65
9/23/2025	19.80	19.80	19.71	19.73	503,957	19.73
9/22/2025	19.78	19.80	19.72	19.80	370,043	19.80
9/19/2025	19.79	19.81	19.70	19.79	297,978	19.79
9/18/2025	19.80	19.84	19.73	19.80	456,357	19.80
9/17/2025	19.77	19.89	19.73	19.79	376,097	19.79
9/16/2025	19.80	19.80	19.73	19.78	376,047	19.78
9/15/2025	19.72	19.80	19.72	19.78	415,710	19.78
9/12/2025	19.76	19.76	19.65	19.68	332,750	19.68
9/11/2025	19.65	19.78	19.63	19.74	521,466	19.74
9/10/2025	19.58	19.64	19.58	19.61	245,292	19.61
9/09/2025	19.66	19.66	19.50	19.58	492,170	19.58
9/08/2025	19.51	19.62	19.50	19.60	669,569	19.60
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	19.25
8/28/2025	19.45	19.47	19.43	19.46	253,601	19.36
8/27/2025	19.45	19.47	19.41	19.46	293,559	19.36
8/26/2025	19.46	19.50	19.41	19.43	380,059	19.33
8/25/2025	19.52	19.54	19.44	19.46	527,163	19.36
8/22/2025	19.40	19.56	19.38	19.51	409,046	19.41
8/21/2025	19.32	19.40	19.32	19.36	445,899	19.26
8/20/2025	19.42	19.42	19.34	19.38	502,734	19.28
8/19/2025	19.33	19.41	19.33	19.40	1,811,713	19.30
8/18/2025	19.28	19.34	19.28	19.33	284,545	19.23
8/15/2025	19.26	19.33	19.26	19.27	563,506	19.17
8/14/2025	19.27	19.34	19.24	19.32	342,373	19.22
8/13/2025	19.27	19.35	19.27	19.33	624,058	19.23
8/12/2025	19.14	19.27	19.14	19.24	518,230	19.14
8/11/2025	19.17	19.19	19.12	19.14	611,911	19.04
8/08/2025	19.05	19.16	19.04	19.16	418,735	19.06
8/07/2025	19.11	19.18	19.05	19.06	443,110	18.96
8/06/2025	19.12	19.18	19.07	19.10	415,901	19.00
8/05/2025	19.14	19.20	19.09	19.13	435,213	19.03
8/04/2025	19.04	19.17	19.04	19.14	349,954	19.04
8/01/2025	19.06	19.07	18.94	19.03	658,524	18.93
7/31/2025	19.10	19.15	19.09	19.15	236,401	18.95
7/30/2025	19.12	19.19	19.06	19.08	813,293	18.88
7/29/2025	19.07	19.17	19.07	19.16	688,773	18.96
7/28/2025	19.13	19.13	19.06	19.07	449,854	18.87
7/25/2025	19.13	19.14	19.07	19.11	254,271	18.91
7/24/2025	19.03	19.10	19.03	19.07	375,290	18.87
7/23/2025	19.17	19.17	19.04	19.08	661,426	18.88
7/22/2025	19.08	19.12	19.06	19.10	422,374	18.90
7/21/2025	19.12	19.19	19.04	19.06	384,484	18.86
7/18/2025	19.12	19.18	19.09	19.10	322,369	18.90
7/17/2025	19.04	19.14	19.02	19.13	513,320	18.93
7/16/2025	18.96	19.04	18.87	19.00	418,972	18.80
7/15/2025	19.05	19.10	18.93	18.93	395,973	18.73
7/14/2025	19.09	19.14	19.02	19.06	423,149	18.86
7/11/2025	19.16	19.22	19.11	19.15	455,538	18.95
7/10/2025	19.13	19.26	19.13	19.23	435,866	19.03
7/09/2025	19.10	19.17	19.08	19.17	724,683	18.97
7/08/2025	18.94	19.06	18.91	19.04	609,172	18.84
7/07/2025	18.98	19.05	18.91	18.93	467,765	18.73