Global X U.S. Preferred ETF

PFFD
🏛️ usa →
19.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.51 19.51 19.51 19.51 14.4K
09:31 19.54 19.54 19.54 19.54 2.6K
09:32 19.55 19.56 19.55 19.56 7.6K
09:35 19.57 19.57 19.57 19.57 1.9K
09:38 19.58 19.58 19.58 19.58 1.7K
09:39 19.56 19.56 19.56 19.56 0.4K
09:40 19.58 19.58 19.58 19.58 6.1K
09:44 19.59 19.59 19.59 19.59 1.7K
09:45 19.57 19.57 19.57 19.57 0.3K
09:48 19.58 19.58 19.58 19.58 0.1K
09:49 19.57 19.57 19.57 19.57 30.5K
09:51 19.59 19.60 19.59 19.59 1.3K
09:52 19.60 19.60 19.60 19.60 0.1K
09:54 19.59 19.59 19.59 19.59 0.3K
09:55 19.60 19.60 19.60 19.60 1.4K
09:59 19.60 19.60 19.60 19.60 0.8K
10:00 19.60 19.60 19.60 19.60 1.7K
10:02 19.60 19.60 19.60 19.60 2.7K
10:04 19.59 19.59 19.59 19.59 0.2K
10:05 19.59 19.59 19.59 19.59 15.9K
10:09 19.58 19.58 19.58 19.58 0.3K
10:10 19.59 19.59 19.59 19.59 7.6K
10:17 19.58 19.58 19.58 19.58 0.4K
10:19 19.57 19.57 19.57 19.57 0.3K
10:20 19.57 19.57 19.57 19.57 0.9K
10:25 19.57 19.57 19.57 19.57 0.5K
10:26 19.56 19.56 19.56 19.56 0.2K
10:27 19.55 19.55 19.55 19.55 2.5K
10:28 19.56 19.56 19.56 19.56 0.9K
10:32 19.56 19.56 19.56 19.56 0.2K
10:38 19.56 19.56 19.56 19.56 2.2K
10:40 19.57 19.57 19.57 19.57 2.2K
10:41 19.58 19.58 19.58 19.58 0.7K
10:43 19.58 19.58 19.58 19.58 2.1K
10:44 19.58 19.58 19.58 19.58 0.3K
10:45 19.58 19.58 19.58 19.58 1.7K
10:47 19.58 19.58 19.58 19.58 0.7K
10:48 19.58 19.58 19.58 19.58 0.8K
10:49 19.58 19.58 19.58 19.58 2.9K
10:50 19.58 19.58 19.58 19.58 4.9K
10:51 19.58 19.58 19.58 19.58 0.1K
10:52 19.58 19.58 19.58 19.58 1.0K
10:54 19.58 19.58 19.58 19.58 2.6K
10:56 19.58 19.58 19.58 19.58 0.2K
10:57 19.57 19.57 19.57 19.57 1.2K
11:00 19.58 19.58 19.58 19.57 1.1K
11:02 19.57 19.57 19.57 19.57 1.7K
11:03 19.58 19.58 19.58 19.58 0.1K
11:05 19.58 19.58 19.58 19.57 0.1K
11:06 19.58 19.58 19.58 19.58 0.5K
11:14 19.58 19.58 19.57 19.57 0.7K
11:15 19.57 19.57 19.57 19.57 0.5K
11:18 19.58 19.58 19.58 19.58 0.6K
11:19 19.58 19.58 19.58 19.58 2.6K
11:21 19.58 19.58 19.58 19.58 1.7K
11:22 19.58 19.58 19.58 19.58 0.5K
11:24 19.58 19.59 19.58 19.59 2.6K
11:25 19.59 19.59 19.59 19.59 0.3K
11:26 19.58 19.58 19.58 19.58 1.0K
11:29 19.60 19.60 19.60 19.60 3.4K
11:32 19.60 19.60 19.60 19.60 1.4K
11:37 19.59 19.59 19.59 19.59 0.6K
11:38 19.58 19.58 19.58 19.58 2.2K
11:41 19.59 19.59 19.59 19.59 0.8K
11:44 19.58 19.58 19.58 19.58 0.4K
11:46 19.58 19.59 19.58 19.59 14.7K
11:47 19.59 19.59 19.59 19.59 0.1K
11:50 19.59 19.59 19.57 19.57 3.2K
11:52 19.58 19.58 19.58 19.57 0.9K
11:53 19.58 19.58 19.58 19.58 0.3K
11:55 19.57 19.57 19.57 19.57 0.6K
11:57 19.58 19.58 19.57 19.57 0.3K
11:58 19.57 19.57 19.57 19.57 0.5K
12:05 19.57 19.57 19.57 19.57 0.3K
12:07 19.57 19.57 19.57 19.57 0.1K
12:08 19.56 19.56 19.56 19.56 0.1K
12:09 19.57 19.57 19.57 19.57 1.5K
12:12 19.57 19.57 19.57 19.57 0.9K
12:16 19.58 19.58 19.58 19.58 8.0K
12:19 19.58 19.58 19.58 19.58 0.5K
12:20 19.58 19.58 19.58 19.58 0.3K
12:21 19.58 19.59 19.58 19.59 1.5K
12:22 19.59 19.59 19.59 19.59 0.7K
12:27 19.58 19.58 19.58 19.58 0.1K
12:28 19.58 19.58 19.58 19.58 0.1K
12:29 19.59 19.59 19.59 19.59 4.5K
12:33 19.58 19.58 19.58 19.58 0.1K
12:34 19.59 19.59 19.59 19.59 1.0K
12:36 19.58 19.58 19.58 19.58 0.4K
12:38 19.59 19.59 19.58 19.58 3.8K
12:41 19.58 19.58 19.58 19.58 0.2K
12:44 19.59 19.59 19.59 19.58 0.9K
12:45 19.58 19.58 19.58 19.58 0.1K
12:46 19.58 19.58 19.58 19.58 0.3K
12:48 19.59 19.59 19.59 19.59 0.4K
12:49 19.59 19.59 19.59 19.59 0.1K
12:51 19.59 19.59 19.58 19.58 0.4K
12:52 19.59 19.59 19.58 19.58 0.9K
12:54 19.59 19.59 19.59 19.59 0.2K
12:56 19.58 19.58 19.58 19.58 0.2K
13:00 19.59 19.59 19.59 19.59 5.0K
13:01 19.59 19.59 19.59 19.59 5.1K
13:02 19.58 19.59 19.58 19.59 0.7K
13:03 19.58 19.59 19.58 19.59 5.7K
13:04 19.58 19.58 19.58 19.58 18.9K
13:05 19.59 19.59 19.59 19.59 1.3K
13:14 19.59 19.59 19.59 19.59 2.9K
13:15 19.59 19.60 19.59 19.60 1.1K
13:19 19.59 19.59 19.59 19.59 1.0K
13:20 19.59 19.59 19.59 19.59 0.3K
13:22 19.59 19.59 19.59 19.59 0.5K
13:25 19.59 19.59 19.59 19.59 0.5K
13:28 19.59 19.59 19.59 19.59 1.9K
13:29 19.59 19.59 19.59 19.59 2.7K
13:30 19.59 19.59 19.59 19.58 1.4K
13:31 19.59 19.59 19.59 19.59 0.6K
13:33 19.59 19.59 19.58 19.58 0.2K
13:34 19.58 19.58 19.58 19.58 1.3K
13:36 19.59 19.59 19.59 19.59 0.3K
13:37 19.58 19.58 19.58 19.58 0.6K
13:38 19.59 19.59 19.59 19.59 0.4K
13:40 19.59 19.59 19.59 19.59 0.7K
13:43 19.59 19.59 19.59 19.59 1.2K
13:44 19.59 19.59 19.59 19.59 0.1K
13:46 19.59 19.59 19.59 19.59 0.3K
13:49 19.58 19.58 19.58 19.58 0.6K
13:50 19.58 19.58 19.58 19.58 0.2K
13:53 19.59 19.59 19.58 19.58 0.6K
13:54 19.58 19.58 19.58 19.58 0.1K
13:56 19.58 19.58 19.58 19.58 2.7K
13:58 19.59 19.59 19.59 19.59 0.4K
13:59 19.59 19.59 19.59 19.59 1.8K
14:12 19.59 19.59 19.59 19.59 1.1K
14:13 19.58 19.58 19.58 19.58 0.4K
14:14 19.58 19.59 19.58 19.59 2.5K
14:15 19.59 19.59 19.59 19.59 0.3K
14:18 19.59 19.59 19.59 19.59 0.1K
14:20 19.59 19.59 19.59 19.59 3.4K
14:29 19.59 19.59 19.59 19.59 1.2K
14:33 19.59 19.59 19.58 19.58 4.6K
14:39 19.58 19.58 19.58 19.58 0.2K
14:41 19.59 19.59 19.59 19.59 0.1K
14:43 19.59 19.59 19.58 19.58 1.3K
14:45 19.58 19.58 19.58 19.58 2.9K
14:46 19.58 19.58 19.58 19.58 0.6K
14:47 19.58 19.58 19.58 19.58 1.8K
14:48 19.58 19.58 19.58 19.58 0.7K
14:50 19.57 19.57 19.57 19.57 1.1K
14:53 19.57 19.58 19.57 19.58 1.6K
14:54 19.57 19.57 19.57 19.57 0.1K
14:56 19.58 19.58 19.58 19.58 0.7K
15:05 19.59 19.59 19.59 19.59 1.9K
15:06 19.58 19.58 19.58 19.58 0.4K
15:07 19.57 19.57 19.57 19.57 0.9K
15:09 19.58 19.58 19.58 19.58 2.4K
15:11 19.58 19.58 19.58 19.58 1.7K
15:14 19.58 19.58 19.58 19.57 0.3K
15:15 19.58 19.58 19.58 19.58 0.8K
15:16 19.58 19.58 19.58 19.57 0.3K
15:17 19.58 19.58 19.58 19.58 1.1K
15:24 19.58 19.58 19.58 19.58 1.6K
15:25 19.58 19.58 19.58 19.58 0.5K
15:28 19.57 19.57 19.57 19.57 0.1K
15:29 19.57 19.57 19.57 19.57 1.4K
15:31 19.58 19.58 19.58 19.58 0.4K
15:32 19.57 19.58 19.57 19.58 16.0K
15:33 19.58 19.58 19.58 19.58 0.2K
15:34 19.58 19.58 19.58 19.57 0.1K
15:35 19.57 19.57 19.57 19.57 9.5K
15:38 19.57 19.58 19.57 19.58 2.2K
15:40 19.58 19.58 19.58 19.58 0.5K
15:42 19.58 19.58 19.58 19.58 0.7K
15:43 19.57 19.57 19.57 19.57 0.7K
15:45 19.57 19.58 19.57 19.58 3.0K
15:46 19.57 19.57 19.57 19.57 1.0K
15:47 19.58 19.58 19.58 19.58 3.8K
15:49 19.57 19.57 19.57 19.57 1.0K
15:50 19.57 19.57 19.57 19.57 1.3K
15:51 19.57 19.58 19.57 19.58 6.3K
15:52 19.58 19.58 19.58 19.58 8.2K
15:54 19.58 19.58 19.57 19.58 5.2K
15:59 19.58 19.58 19.56 19.56 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.51 19.60 19.51 19.56 0.4M
2025-09-25 19.58 19.64 19.51 19.53 0.5M
2025-09-24 19.69 19.76 19.64 19.65 0.7M
2025-09-23 19.80 19.80 19.71 19.73 0.5M
2025-09-22 19.78 19.80 19.72 19.80 0.4M
2025-09-19 19.79 19.81 19.70 19.79 0.3M
2025-09-18 19.80 19.84 19.73 19.80 0.5M
2025-09-17 19.77 19.89 19.73 19.79 0.4M
2025-09-16 19.80 19.80 19.74 19.78 0.4M
2025-09-15 19.72 19.80 19.72 19.78 0.4M
2025-09-12 19.76 19.76 19.65 19.68 0.3M
2025-09-11 19.65 19.78 19.63 19.74 0.5M
2025-09-10 19.58 19.64 19.58 19.61 0.2M
2025-09-09 19.66 19.66 19.50 19.58 0.5M
2025-09-08 19.51 19.62 19.50 19.60 0.7M
2025-09-05 19.43 19.52 19.40 19.50 0.4M
2025-09-04 19.31 19.38 19.29 19.36 0.4M
2025-09-03 19.31 19.31 19.25 19.28 0.6M
2025-09-02 19.22 19.28 19.16 19.28 0.6M
2025-08-29 19.50 19.50 19.34 19.35 0.3M
2025-08-28 19.45 19.47 19.44 19.46 0.3M
2025-08-27 19.45 19.47 19.41 19.46 0.3M
2025-08-26 19.46 19.50 19.41 19.43 0.4M
2025-08-25 19.52 19.54 19.44 19.46 0.5M
2025-08-22 19.40 19.56 19.38 19.51 0.4M
2025-08-21 19.32 19.40 19.32 19.36 0.4M
2025-08-20 19.42 19.42 19.34 19.38 0.5M
2025-08-19 19.33 19.41 19.33 19.40 1.8M
2025-08-18 19.28 19.35 19.28 19.33 0.3M
2025-08-15 19.26 19.33 19.26 19.27 0.6M
2025-08-14 19.27 19.34 19.24 19.32 0.3M
2025-08-13 19.27 19.35 19.27 19.33 0.6M
2025-08-12 19.14 19.27 19.14 19.24 0.5M
2025-08-11 19.17 19.19 19.12 19.14 0.6M
2025-08-08 19.05 19.16 19.04 19.16 0.4M
2025-08-07 19.11 19.18 19.05 19.06 0.4M
2025-08-06 19.12 19.18 19.08 19.10 0.4M
2025-08-05 19.14 19.20 19.09 19.13 0.4M
2025-08-04 19.04 19.17 19.04 19.14 0.3M
2025-08-01 19.06 19.07 18.94 19.03 0.7M
2025-07-31 19.10 19.16 19.09 19.15 0.2M
2025-07-30 19.12 19.19 19.06 19.08 0.8M
2025-07-29 19.07 19.17 19.07 19.16 0.7M
2025-07-28 19.13 19.13 19.06 19.07 0.4M
2025-07-25 19.13 19.14 19.07 19.11 0.3M
2025-07-24 19.03 19.10 19.03 19.07 0.4M
2025-07-23 19.17 19.17 19.04 19.08 0.7M
2025-07-22 19.08 19.12 19.06 19.10 0.4M
2025-07-21 19.12 19.19 19.04 19.06 0.4M
2025-07-18 19.12 19.18 19.09 19.10 0.3M
2025-07-17 19.04 19.14 19.02 19.13 0.5M
2025-07-16 18.96 19.05 18.88 19.00 0.4M
2025-07-15 19.05 19.10 18.93 18.93 0.4M
2025-07-14 19.09 19.14 19.02 19.06 0.4M
2025-07-11 19.16 19.22 19.11 19.15 0.5M
2025-07-10 19.13 19.26 19.13 19.23 0.4M
2025-07-09 19.10 19.17 19.08 19.17 0.7M
2025-07-08 18.94 19.06 18.91 19.04 0.6M
2025-07-07 18.98 19.05 18.91 18.93 0.5M
2025-07-03 18.95 19.07 18.95 19.04 1.0M
2025-07-02 18.80 19.00 18.80 18.96 0.9M
2025-07-01 18.74 18.84 18.70 18.82 1.1M
2025-06-30 18.81 18.88 18.80 18.83 0.4M
2025-06-27 18.84 18.91 18.79 18.80 0.5M
2025-06-26 18.80 18.87 18.76 18.87 0.4M
2025-06-25 18.76 18.80 18.70 18.75 0.5M
2025-06-24 18.69 18.82 18.68 18.78 1.0M
2025-06-23 18.66 18.67 18.57 18.66 0.6M
2025-06-20 18.56 18.70 18.55 18.61 0.9M
2025-06-18 18.57 18.63 18.56 18.59 0.3M
2025-06-17 18.56 18.61 18.52 18.56 2.1M
2025-06-16 18.61 18.69 18.55 18.56 0.5M
2025-06-13 18.60 18.66 18.52 18.59 1.1M
2025-06-12 18.78 18.78 18.68 18.70 0.4M
2025-06-11 18.79 18.85 18.75 18.76 0.6M
2025-06-10 18.76 18.81 18.74 18.77 0.6M
2025-06-09 18.75 18.80 18.71 18.75 0.5M
2025-06-06 18.70 18.79 18.67 18.71 0.5M
2025-06-05 18.74 18.80 18.72 18.73 0.5M
2025-06-04 18.62 18.76 18.62 18.71 0.6M
2025-06-03 18.60 18.66 18.59 18.64 1.0M
2025-06-02 18.57 18.65 18.45 18.59 0.7M
2025-05-30 18.62 18.72 18.58 18.71 0.4M
2025-05-29 18.63 18.71 18.63 18.64 0.4M
2025-05-28 18.69 18.73 18.61 18.62 0.3M
2025-05-27 18.68 18.73 18.62 18.73 0.8M
2025-05-23 18.50 18.61 18.48 18.60 0.3M
2025-05-22 18.58 18.61 18.48 18.55 0.4M
2025-05-21 18.75 18.82 18.54 18.55 0.5M
2025-05-20 18.86 18.99 18.84 18.84 0.5M
2025-05-19 18.77 18.91 18.76 18.90 0.5M
2025-05-16 18.88 18.90 18.80 18.89 0.3M
2025-05-15 18.74 18.90 18.73 18.86 0.5M
2025-05-14 18.80 18.89 18.74 18.77 0.7M
2025-05-13 18.82 18.87 18.79 18.84 1.0M
2025-05-12 18.86 18.89 18.78 18.82 0.6M
2025-05-09 18.71 18.79 18.70 18.73 0.4M
2025-05-08 18.75 18.85 18.72 18.72 1.0M
2025-05-07 18.69 18.74 18.67 18.69 0.7M
2025-05-06 18.62 18.71 18.59 18.65 0.9M
2025-05-05 18.63 18.73 18.63 18.64 0.7M
2025-05-02 18.66 18.81 18.65 18.73 0.7M
2025-05-01 18.66 18.72 18.60 18.65 0.6M
2025-04-30 18.72 18.80 18.68 18.73 0.6M
2025-04-29 18.76 18.89 18.76 18.83 0.6M
2025-04-28 18.77 18.86 18.76 18.83 0.4M
2025-04-25 18.77 18.80 18.69 18.78 1.1M
2025-04-24 18.61 18.77 18.59 18.75 0.5M
2025-04-23 18.52 18.72 18.52 18.58 0.9M
2025-04-22 18.32 18.47 18.30 18.43 0.9M
2025-04-21 18.26 18.37 18.16 18.23 1.5M
2025-04-17 18.20 18.41 18.20 18.39 0.6M
2025-04-16 18.14 18.35 18.14 18.24 1.7M
2025-04-15 18.32 18.40 18.21 18.21 0.7M
2025-04-14 18.20 18.32 18.18 18.27 1.1M
2025-04-11 18.12 18.15 17.90 18.14 0.9M
2025-04-10 18.38 18.48 18.10 18.18 1.3M
2025-04-09 17.91 18.65 17.90 18.57 1.7M
2025-04-08 18.31 18.39 18.04 18.11 1.6M
2025-04-07 18.00 18.46 17.81 18.14 2.6M
2025-04-04 18.51 18.52 18.14 18.33 9.4M
2025-04-03 18.79 18.81 18.53 18.64 4.0M
2025-04-02 18.92 19.00 18.85 18.97 1.0M
2025-04-01 18.95 18.99 18.85 18.94 1.2M
2025-03-31 19.10 19.10 19.02 19.04 1.9M
2025-03-28 19.33 19.33 19.11 19.13 0.6M
2025-03-27 19.29 19.32 19.18 19.23 3.6M
2025-03-26 19.45 19.50 19.30 19.31 0.6M
2025-03-25 19.50 19.54 19.48 19.50 0.4M
2025-03-24 19.59 19.59 19.47 19.47 0.4M
2025-03-21 19.50 19.54 19.45 19.49 0.5M
2025-03-20 19.51 19.58 19.50 19.52 0.3M
2025-03-19 19.46 19.55 19.46 19.53 0.4M
2025-03-18 19.47 19.52 19.43 19.50 0.6M
2025-03-17 19.37 19.57 19.37 19.51 0.5M
2025-03-14 19.37 19.46 19.31 19.43 1.1M
2025-03-13 19.35 19.40 19.23 19.31 1.2M
2025-03-12 19.26 19.36 19.19 19.32 0.8M
2025-03-11 19.25 19.32 19.19 19.25 0.7M
2025-03-10 19.41 19.41 19.25 19.31 2.1M
2025-03-07 19.51 19.54 19.39 19.42 1.2M
2025-03-06 19.55 19.56 19.49 19.50 0.7M
2025-03-05 19.59 19.64 19.54 19.58 0.5M
2025-03-04 19.62 19.65 19.52 19.56 0.8M
2025-03-03 19.77 19.83 19.67 19.70 0.7M
2025-02-28 19.82 19.88 19.78 19.86 0.6M
2025-02-27 19.84 19.87 19.80 19.80 0.5M
2025-02-26 19.84 19.91 19.82 19.86 0.5M
2025-02-25 19.82 19.89 19.79 19.85 0.9M
2025-02-24 19.72 19.78 19.71 19.77 0.5M
2025-02-21 19.73 19.79 19.69 19.74 0.5M
2025-02-20 19.75 19.78 19.65 19.74 0.8M
2025-02-19 19.79 19.81 19.67 19.75 0.7M
2025-02-18 19.81 19.85 19.75 19.77 1.2M
2025-02-14 19.80 19.86 19.79 19.82 0.4M
2025-02-13 19.61 19.75 19.61 19.74 0.6M
2025-02-12 19.55 19.61 19.45 19.57 0.8M
2025-02-11 19.65 19.70 19.65 19.69 0.4M
2025-02-10 19.73 19.73 19.67 19.71 0.6M
2025-02-07 19.66 19.70 19.61 19.64 0.6M
2025-02-06 19.78 19.84 19.70 19.73 0.6M
2025-02-05 19.66 19.81 19.66 19.76 0.8M
2025-02-04 19.53 19.63 19.53 19.62 0.8M
2025-02-03 19.52 19.67 19.52 19.56 0.8M
2025-01-31 19.97 20.03 19.79 19.80 0.7M
2025-01-30 19.90 19.99 19.90 19.99 0.5M
2025-01-29 19.95 20.04 19.83 19.87 0.6M
2025-01-28 20.10 20.14 19.94 19.96 0.9M
2025-01-27 19.90 20.15 19.88 20.15 0.8M
2025-01-24 19.88 19.99 19.87 19.99 0.7M
2025-01-23 19.88 19.94 19.81 19.89 0.5M
2025-01-22 19.94 20.00 19.88 19.92 0.6M
2025-01-21 19.89 20.00 19.86 20.00 0.6M
2025-01-17 19.86 19.86 19.72 19.81 0.5M
2025-01-16 19.70 19.86 19.67 19.72 0.7M
2025-01-15 19.46 19.75 19.46 19.74 0.6M
2025-01-14 19.18 19.34 19.18 19.32 1.0M
2025-01-13 19.29 19.29 19.12 19.17 1.5M
2025-01-10 19.40 19.44 19.26 19.26 1.1M
2025-01-08 19.55 19.62 19.51 19.56 0.7M
2025-01-07 19.92 19.95 19.60 19.65 0.8M
2025-01-06 19.97 19.97 19.84 19.92 0.8M
2025-01-03 19.86 19.98 19.80 19.96 0.6M
2025-01-02 19.64 19.79 19.63 19.78 0.7M