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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.30 19.45 19.23 19.37 1.3M
2022-12-29 19.36 19.50 19.33 19.38 1.2M
2022-12-28 19.55 19.70 19.41 19.42 1.0M
2022-12-27 19.83 19.83 19.56 19.65 2.2M
2022-12-23 19.88 19.95 19.74 19.81 0.6M
2022-12-22 20.00 20.05 19.79 19.89 0.8M
2022-12-21 20.10 20.23 20.05 20.07 1.3M
2022-12-20 20.13 20.18 20.02 20.07 1.0M
2022-12-19 20.13 20.19 20.11 20.11 0.6M
2022-12-16 20.09 20.25 20.03 20.23 1.0M
2022-12-15 20.16 20.26 20.13 20.13 1.1M
2022-12-14 20.32 20.40 20.17 20.26 2.0M
2022-12-13 20.27 20.42 20.24 20.30 1.1M
2022-12-12 20.07 20.13 19.92 20.07 0.9M
2022-12-09 20.23 20.26 20.02 20.06 1.0M
2022-12-08 20.40 20.46 20.24 20.24 0.7M
2022-12-07 20.30 20.42 20.28 20.39 0.7M
2022-12-06 20.40 20.48 20.23 20.28 0.7M
2022-12-05 20.57 20.67 20.40 20.40 0.8M
2022-12-02 20.65 20.86 20.55 20.86 0.5M
2022-12-01 20.54 20.78 20.51 20.75 1.2M
2022-11-30 20.18 20.50 20.10 20.48 0.9M
2022-11-29 20.41 20.41 20.14 20.17 1.1M
2022-11-28 20.48 20.49 20.40 20.43 0.5M
2022-11-25 20.43 20.51 20.40 20.50 0.3M
2022-11-23 20.36 20.46 20.33 20.42 0.7M
2022-11-22 20.40 20.40 20.30 20.30 0.9M
2022-11-21 20.30 20.40 20.28 20.33 0.5M
2022-11-18 20.45 20.45 20.30 20.36 0.7M
2022-11-17 20.32 20.35 20.18 20.33 0.9M
2022-11-16 20.49 20.50 20.41 20.45 0.6M
2022-11-15 20.22 20.50 20.22 20.46 0.7M
2022-11-14 20.39 20.40 20.10 20.12 1.2M
2022-11-11 20.24 20.48 20.16 20.39 0.9M
2022-11-10 19.70 20.28 19.65 20.21 2.0M
2022-11-09 19.40 19.47 19.17 19.35 12.8M
2022-11-08 19.17 19.47 19.12 19.47 0.8M
2022-11-07 19.06 19.14 19.01 19.12 0.7M
2022-11-04 19.18 19.19 19.00 19.04 0.7M
2022-11-03 19.20 19.20 19.07 19.17 0.5M
2022-11-02 19.38 19.56 19.26 19.30 0.5M
2022-11-01 19.71 19.72 19.36 19.36 1.3M
2022-10-31 19.72 19.72 19.48 19.63 0.7M
2022-10-28 19.53 19.67 19.50 19.67 0.6M
2022-10-27 19.68 19.68 19.47 19.47 0.5M
2022-10-26 19.48 19.68 19.41 19.53 0.7M
2022-10-25 19.29 19.49 19.29 19.49 0.8M
2022-10-24 19.17 19.29 19.13 19.21 0.5M
2022-10-21 19.21 19.27 19.08 19.18 0.9M
2022-10-20 19.55 19.55 19.22 19.24 0.6M
2022-10-19 19.56 19.62 19.45 19.58 0.7M
2022-10-18 19.72 19.76 19.61 19.67 0.6M
2022-10-17 19.70 19.84 19.61 19.62 0.5M
2022-10-14 19.74 19.78 19.58 19.60 0.7M
2022-10-13 19.55 19.75 19.38 19.70 0.6M
2022-10-12 19.89 19.89 19.68 19.73 0.9M
2022-10-11 19.98 20.03 19.81 19.91 0.6M
2022-10-10 20.35 20.35 19.93 20.00 0.8M
2022-10-07 20.26 20.26 20.12 20.15 0.6M
2022-10-06 20.45 20.51 20.30 20.33 0.5M
2022-10-05 20.56 20.63 20.46 20.46 0.4M
2022-10-04 20.76 20.92 20.71 20.79 1.0M
2022-10-03 20.60 20.80 20.60 20.69 0.6M
2022-09-30 20.52 20.62 20.40 20.51 2.2M
2022-09-29 20.53 20.64 20.27 20.51 0.8M
2022-09-28 20.53 20.67 20.33 20.64 1.1M
2022-09-27 20.37 20.53 20.23 20.35 7.0M
2022-09-26 20.27 20.43 20.22 20.36 0.6M
2022-09-23 20.61 20.61 20.31 20.36 1.0M
2022-09-22 20.84 20.84 20.60 20.67 0.5M
2022-09-21 20.85 20.99 20.81 20.88 0.6M
2022-09-20 20.87 20.89 20.77 20.77 0.5M
2022-09-19 20.98 21.01 20.87 21.00 0.5M
2022-09-16 21.00 21.05 20.88 21.05 0.5M
2022-09-15 21.17 21.26 21.02 21.02 1.1M
2022-09-14 21.20 21.27 21.09 21.16 0.7M
2022-09-13 21.14 21.26 21.04 21.17 1.3M
2022-09-12 21.31 21.46 21.28 21.42 0.3M
2022-09-09 21.08 21.28 21.08 21.24 0.6M
2022-09-08 21.11 21.21 21.02 21.04 0.4M
2022-09-07 21.03 21.17 20.98 21.16 0.6M
2022-09-06 21.17 21.20 20.94 20.98 0.4M
2022-09-02 21.34 21.39 21.21 21.33 0.6M
2022-09-01 21.32 21.32 21.11 21.25 0.4M
2022-08-31 21.55 21.60 21.31 21.35 0.5M
2022-08-30 21.61 21.67 21.43 21.45 0.4M
2022-08-29 21.57 21.64 21.52 21.58 1.5M
2022-08-26 21.85 21.90 21.62 21.64 0.4M
2022-08-25 21.68 21.91 21.60 21.88 1.1M
2022-08-24 21.49 21.67 21.40 21.54 1.6M
2022-08-23 21.88 21.99 21.05 21.43 19.5M
2022-08-22 22.08 22.08 21.81 21.83 0.5M
2022-08-19 22.27 22.33 22.08 22.09 0.4M
2022-08-18 22.40 22.40 22.27 22.35 0.3M
2022-08-17 22.55 22.70 22.30 22.35 0.6M
2022-08-16 22.67 22.69 22.57 22.65 0.3M
2022-08-15 22.64 22.72 22.61 22.68 0.4M
2022-08-12 22.66 22.69 22.51 22.69 0.6M
2022-08-11 22.64 22.72 22.50 22.53 0.6M
2022-08-10 22.42 22.69 22.42 22.56 1.6M
2022-08-09 22.67 22.67 22.33 22.43 0.4M
2022-08-08 22.76 22.78 22.62 22.69 0.5M
2022-08-05 22.80 22.80 22.56 22.61 0.6M
2022-08-04 22.84 22.93 22.77 22.89 0.9M
2022-08-03 22.76 22.90 22.71 22.89 1.4M
2022-08-02 22.42 22.91 22.38 22.82 16.6M
2022-08-01 22.37 22.50 22.30 22.50 0.4M
2022-07-29 22.12 22.43 22.12 22.40 0.8M
2022-07-28 22.05 22.16 21.99 22.14 0.5M
2022-07-27 21.94 22.03 21.89 22.01 0.6M
2022-07-26 21.95 21.97 21.90 21.94 0.2M
2022-07-25 21.97 21.98 21.90 21.98 0.5M
2022-07-22 21.80 21.98 21.76 21.90 0.5M
2022-07-21 21.73 21.84 21.65 21.80 0.4M
2022-07-20 21.71 21.77 21.65 21.75 0.4M
2022-07-19 21.62 21.70 21.60 21.70 0.4M
2022-07-18 21.62 21.64 21.52 21.56 0.4M
2022-07-15 21.44 21.61 21.42 21.61 0.5M
2022-07-14 21.27 21.42 21.23 21.41 0.4M
2022-07-13 21.32 21.53 21.24 21.47 1.5M
2022-07-12 21.55 21.61 21.45 21.48 0.3M
2022-07-11 21.43 21.52 21.40 21.52 0.4M
2022-07-08 21.36 21.46 21.32 21.41 0.3M
2022-07-07 21.21 21.43 21.21 21.38 0.4M
2022-07-06 21.33 21.40 21.18 21.29 0.5M
2022-07-05 21.47 21.47 21.29 21.39 0.4M
2022-07-01 21.22 21.46 21.22 21.44 0.5M
2022-06-30 21.26 21.28 21.13 21.21 0.8M
2022-06-29 21.28 21.30 21.12 21.28 0.6M
2022-06-28 21.29 21.41 21.17 21.19 0.8M
2022-06-27 21.25 21.30 21.20 21.22 0.5M
2022-06-24 21.16 21.26 21.11 21.25 0.5M
2022-06-23 21.05 21.10 20.92 21.07 0.6M
2022-06-22 20.82 20.96 20.80 20.96 0.7M
2022-06-21 20.67 20.86 20.65 20.84 0.4M
2022-06-17 20.67 20.69 20.54 20.54 0.9M
2022-06-16 20.76 20.80 20.47 20.54 1.1M
2022-06-15 20.68 21.10 20.64 20.95 0.6M
2022-06-14 20.67 20.75 20.42 20.58 0.9M
2022-06-13 21.15 21.15 20.55 20.58 0.9M
2022-06-10 21.66 21.69 21.23 21.34 1.6M
2022-06-09 22.04 22.07 21.78 21.78 0.7M
2022-06-08 22.21 22.21 22.06 22.09 0.6M
2022-06-07 22.03 22.23 21.93 22.23 0.5M
2022-06-06 22.22 22.22 22.01 22.01 0.4M
2022-06-03 22.16 22.16 22.00 22.11 0.5M
2022-06-02 22.25 22.30 22.11 22.26 0.4M
2022-06-01 22.43 22.49 22.18 22.25 0.4M
2022-05-31 22.44 22.52 22.12 22.25 0.9M
2022-05-27 22.19 22.54 22.05 22.48 0.7M
2022-05-26 21.81 22.08 21.81 22.03 1.0M
2022-05-25 21.37 21.75 21.37 21.75 0.6M
2022-05-24 21.18 21.35 21.06 21.35 0.6M
2022-05-23 21.10 21.22 21.08 21.16 0.6M
2022-05-20 21.21 21.30 21.03 21.11 0.5M
2022-05-19 21.08 21.24 21.04 21.18 0.6M
2022-05-18 21.28 21.28 21.03 21.06 0.6M
2022-05-17 21.42 21.43 21.25 21.29 0.6M
2022-05-16 21.13 21.34 21.01 21.33 0.6M
2022-05-13 21.02 21.21 21.01 21.13 0.8M
2022-05-12 20.87 20.99 20.76 20.99 1.0M
2022-05-11 20.90 21.05 20.76 20.82 1.9M
2022-05-10 20.79 20.99 20.75 20.96 2.1M
2022-05-09 20.95 20.98 20.69 20.71 0.9M
2022-05-06 21.26 21.27 21.02 21.09 1.0M
2022-05-05 21.68 21.68 21.25 21.37 1.2M
2022-05-04 21.24 21.75 21.16 21.75 0.5M
2022-05-03 21.29 21.46 21.27 21.35 0.7M
2022-05-02 21.69 21.69 21.20 21.28 1.0M
2022-04-29 21.81 21.87 21.60 21.73 0.8M
2022-04-28 21.62 21.95 21.50 21.94 1.8M
2022-04-27 21.96 21.96 21.53 21.60 3.0M
2022-04-26 22.03 22.03 21.86 21.88 0.8M
2022-04-25 21.87 22.00 21.83 21.97 0.8M
2022-04-22 22.07 22.07 21.85 21.87 0.7M
2022-04-21 22.47 22.47 22.06 22.10 0.9M
2022-04-20 22.25 22.36 22.18 22.36 1.0M
2022-04-19 22.24 22.27 22.13 22.16 0.8M
2022-04-18 22.30 22.42 22.24 22.24 0.6M
2022-04-14 22.41 22.43 22.28 22.30 0.7M
2022-04-13 22.46 22.51 22.40 22.42 0.8M
2022-04-12 22.50 22.58 22.35 22.44 0.6M
2022-04-11 22.62 22.65 22.39 22.39 0.7M
2022-04-08 22.71 22.86 22.68 22.68 0.6M
2022-04-07 22.79 22.95 22.72 22.88 0.7M
2022-04-06 22.81 22.85 22.68 22.75 0.8M
2022-04-05 23.24 23.33 22.89 22.89 1.1M
2022-04-04 23.40 23.43 23.33 23.36 0.5M
2022-04-01 23.51 23.58 23.31 23.34 1.0M
2022-03-31 23.51 23.59 23.43 23.50 1.3M
2022-03-30 23.31 23.48 23.31 23.40 0.6M
2022-03-29 23.01 23.39 23.01 23.38 2.9M
2022-03-28 22.97 23.05 22.88 23.05 0.6M
2022-03-25 23.13 23.13 22.89 22.93 0.5M
2022-03-24 23.02 23.14 23.00 23.09 0.5M
2022-03-23 23.05 23.20 22.98 23.01 0.7M
2022-03-22 23.09 23.13 23.01 23.08 0.6M
2022-03-21 23.32 23.36 23.07 23.08 0.6M
2022-03-18 23.13 23.36 23.13 23.36 0.8M
2022-03-17 22.97 23.23 22.86 23.21 0.5M
2022-03-16 22.87 23.01 22.74 22.98 1.0M
2022-03-15 22.66 22.72 22.56 22.72 0.9M
2022-03-14 22.90 22.90 22.50 22.56 0.8M
2022-03-11 23.12 23.14 22.91 22.92 1.6M
2022-03-10 23.08 23.08 22.94 23.06 1.4M
2022-03-09 23.09 23.20 23.03 23.11 0.5M
2022-03-08 23.04 23.10 22.91 23.03 1.2M
2022-03-07 23.25 23.26 23.01 23.04 0.6M
2022-03-04 23.51 23.51 23.26 23.31 0.8M
2022-03-03 23.61 23.61 23.45 23.49 0.5M
2022-03-02 23.64 23.75 23.54 23.64 0.6M
2022-03-01 23.67 23.76 23.52 23.56 3.0M
2022-02-28 23.55 23.73 23.50 23.68 0.8M
2022-02-25 23.37 23.62 23.30 23.59 0.8M
2022-02-24 23.05 23.37 22.96 23.37 2.3M
2022-02-23 23.39 23.42 23.23 23.23 0.9M
2022-02-22 23.35 23.42 23.23 23.34 1.4M
2022-02-18 23.34 23.56 23.34 23.45 0.6M
2022-02-17 23.45 23.60 23.34 23.37 1.1M
2022-02-16 23.31 23.50 23.22 23.47 1.0M
2022-02-15 23.21 23.35 23.19 23.27 0.8M
2022-02-14 23.23 23.33 23.04 23.11 1.2M
2022-02-11 23.63 23.66 23.25 23.25 1.9M
2022-02-10 23.83 23.83 23.50 23.58 1.0M
2022-02-09 23.88 23.95 23.82 23.95 1.1M
2022-02-08 23.95 23.95 23.74 23.77 1.2M
2022-02-07 24.03 24.04 23.92 23.93 0.9M
2022-02-04 24.21 24.21 23.96 23.97 1.5M
2022-02-03 24.39 24.39 24.14 24.20 0.9M
2022-02-02 24.71 24.73 24.48 24.51 0.6M
2022-02-01 24.66 24.72 24.56 24.65 0.7M
2022-01-31 24.32 24.67 24.26 24.67 0.8M
2022-01-28 24.30 24.35 24.06 24.32 1.3M
2022-01-27 24.75 24.75 24.21 24.21 1.3M
2022-01-26 24.97 24.99 24.54 24.62 3.8M
2022-01-25 24.88 24.93 24.76 24.87 1.3M
2022-01-24 25.00 25.03 24.72 25.00 1.5M
2022-01-21 25.20 25.20 25.02 25.03 0.9M
2022-01-20 25.26 25.30 25.10 25.10 0.9M
2022-01-19 25.23 25.27 25.15 25.18 0.9M
2022-01-18 25.29 25.33 25.14 25.15 1.0M
2022-01-14 25.45 25.45 25.32 25.35 0.7M
2022-01-13 25.47 25.52 25.43 25.45 1.2M
2022-01-12 25.47 25.49 25.36 25.44 0.7M
2022-01-11 25.29 25.41 25.24 25.41 0.9M
2022-01-10 25.38 25.40 25.19 25.26 0.9M
2022-01-07 25.40 25.40 25.22 25.35 0.7M
2022-01-06 25.20 25.38 25.11 25.37 1.0M
2022-01-05 25.48 25.54 25.20 25.20 0.8M
2022-01-04 25.56 25.60 25.41 25.45 1.1M
2022-01-03 25.72 25.72 25.60 25.61 0.7M