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
2023-12-29 19.52 19.56 19.40 19.40 1.1M
2023-12-28 19.65 19.69 19.53 19.54 0.8M
2023-12-27 19.70 19.75 19.67 19.71 1.0M
2023-12-26 19.63 19.72 19.61 19.67 0.5M
2023-12-22 19.64 19.69 19.60 19.63 0.7M
2023-12-21 19.64 19.70 19.57 19.62 0.6M
2023-12-20 19.57 19.66 19.54 19.56 0.6M
2023-12-19 19.44 19.57 19.44 19.56 0.8M
2023-12-18 19.53 19.55 19.37 19.44 0.9M
2023-12-15 19.61 19.67 19.52 19.52 0.6M
2023-12-14 19.42 19.67 19.42 19.61 0.9M
2023-12-13 18.98 19.35 18.97 19.28 0.7M
2023-12-12 18.97 19.04 18.92 18.99 0.7M
2023-12-11 19.05 19.06 18.87 18.96 0.8M
2023-12-08 19.08 19.14 19.02 19.05 0.8M
2023-12-07 19.09 19.24 19.09 19.17 0.8M
2023-12-06 19.14 19.17 19.09 19.11 1.0M
2023-12-05 19.14 19.17 19.08 19.09 0.7M
2023-12-04 19.27 19.34 19.15 19.17 0.9M
2023-12-01 19.13 19.34 19.13 19.33 0.9M
2023-11-30 19.10 19.16 19.04 19.14 1.0M
2023-11-29 18.97 19.10 18.96 19.08 0.7M
2023-11-28 18.80 18.93 18.80 18.88 3.6M
2023-11-27 18.73 18.85 18.72 18.83 1.3M
2023-11-24 18.67 18.73 18.65 18.71 0.2M
2023-11-22 18.85 18.85 18.56 18.67 0.9M
2023-11-21 18.81 18.87 18.72 18.76 1.6M
2023-11-20 18.82 18.89 18.81 18.86 0.5M
2023-11-17 18.81 18.94 18.81 18.85 0.4M
2023-11-16 18.75 18.83 18.73 18.79 0.8M
2023-11-15 18.75 18.80 18.68 18.77 0.6M
2023-11-14 18.70 18.90 18.70 18.73 0.9M
2023-11-13 18.37 18.53 18.30 18.48 0.6M
2023-11-10 18.39 18.43 18.32 18.41 0.7M
2023-11-09 18.55 18.55 18.29 18.31 1.6M
2023-11-08 18.51 18.60 18.49 18.50 0.6M
2023-11-07 18.57 18.60 18.46 18.49 0.7M
2023-11-06 18.60 18.65 18.51 18.56 0.7M
2023-11-03 18.51 18.67 18.50 18.62 0.7M
2023-11-02 18.15 18.50 18.15 18.46 3.6M
2023-11-01 17.75 18.04 17.73 18.03 1.0M
2023-10-31 17.68 17.78 17.68 17.71 0.7M
2023-10-30 17.64 17.71 17.58 17.64 0.5M
2023-10-27 17.77 17.80 17.59 17.61 0.8M
2023-10-26 17.72 17.82 17.72 17.75 0.7M
2023-10-25 17.80 17.83 17.70 17.72 0.8M
2023-10-24 17.71 17.90 17.71 17.90 3.7M
2023-10-23 17.54 17.69 17.52 17.68 0.6M
2023-10-20 17.53 17.67 17.37 17.64 0.9M
2023-10-19 17.68 17.74 17.48 17.49 1.0M
2023-10-18 17.72 17.74 17.62 17.69 0.8M
2023-10-17 17.81 17.89 17.73 17.77 0.8M
2023-10-16 17.90 17.96 17.77 17.91 0.6M
2023-10-13 18.10 18.11 17.82 17.90 1.2M
2023-10-12 18.15 18.15 17.93 17.98 0.8M
2023-10-11 18.15 18.23 18.10 18.17 1.4M
2023-10-10 17.99 18.13 17.95 18.08 0.9M
2023-10-09 17.87 18.05 17.79 18.00 1.1M
2023-10-06 17.79 17.97 17.71 17.84 2.3M
2023-10-05 18.00 18.10 17.92 17.95 0.7M
2023-10-04 18.12 18.20 17.94 18.02 0.8M
2023-10-03 18.45 18.46 18.06 18.13 1.0M
2023-10-02 18.74 18.76 18.51 18.55 0.7M
2023-09-29 18.88 18.97 18.81 18.81 1.0M
2023-09-28 18.66 18.81 18.63 18.78 1.4M
2023-09-27 18.77 18.83 18.61 18.74 0.5M
2023-09-26 18.86 18.91 18.70 18.74 0.6M
2023-09-25 18.87 18.91 18.82 18.89 0.9M
2023-09-22 18.92 18.98 18.89 18.94 0.4M
2023-09-21 19.01 19.07 18.81 18.87 0.8M
2023-09-20 19.18 19.27 19.12 19.14 0.5M
2023-09-19 19.09 19.19 19.09 19.15 0.5M
2023-09-18 19.05 19.16 19.01 19.14 0.4M
2023-09-15 19.01 19.12 19.01 19.02 0.8M
2023-09-14 19.08 19.11 19.02 19.09 0.4M
2023-09-13 18.94 19.03 18.93 19.02 0.4M
2023-09-12 18.96 18.98 18.92 18.96 0.3M
2023-09-11 19.01 19.04 18.95 18.98 0.4M
2023-09-08 18.99 19.07 18.97 18.99 0.4M
2023-09-07 18.94 19.01 18.89 18.94 0.4M
2023-09-06 19.03 19.03 18.91 19.00 0.3M
2023-09-05 19.14 19.20 19.09 19.10 0.4M
2023-09-01 19.23 19.23 19.14 19.20 0.5M
2023-08-31 19.09 19.23 19.09 19.19 0.5M
2023-08-30 19.07 19.11 19.05 19.06 0.4M
2023-08-29 18.92 19.07 18.92 19.03 0.5M
2023-08-28 18.93 19.00 18.93 18.96 0.4M
2023-08-25 18.86 18.95 18.77 18.89 0.4M
2023-08-24 18.94 18.99 18.83 18.83 0.4M
2023-08-23 18.78 18.95 18.76 18.94 0.5M
2023-08-22 18.76 18.79 18.71 18.73 0.4M
2023-08-21 18.83 18.84 18.69 18.74 0.6M
2023-08-18 18.83 18.89 18.82 18.86 0.3M
2023-08-17 18.94 18.96 18.81 18.91 0.5M
2023-08-16 19.04 19.06 18.93 18.96 0.7M
2023-08-15 19.16 19.17 19.06 19.06 0.6M
2023-08-14 19.07 19.22 19.07 19.18 0.4M
2023-08-11 19.16 19.22 19.13 19.17 0.5M
2023-08-10 19.25 19.31 19.16 19.16 0.6M
2023-08-09 19.27 19.28 19.20 19.22 0.4M
2023-08-08 19.21 19.25 19.17 19.24 0.3M
2023-08-07 19.22 19.29 19.20 19.26 0.4M
2023-08-04 19.12 19.31 19.11 19.23 0.3M
2023-08-03 19.10 19.16 19.02 19.08 0.4M
2023-08-02 19.32 19.35 19.18 19.31 0.5M
2023-08-01 19.50 19.50 19.34 19.44 0.5M
2023-07-31 19.35 19.57 19.35 19.57 0.6M
2023-07-28 19.35 19.45 19.30 19.37 0.3M
2023-07-27 19.49 19.58 19.30 19.30 0.4M
2023-07-26 19.34 19.51 19.34 19.48 0.5M
2023-07-25 19.32 19.35 19.28 19.32 0.6M
2023-07-24 19.28 19.36 19.28 19.31 1.0M
2023-07-21 19.30 19.36 19.27 19.30 0.3M
2023-07-20 19.28 19.30 19.21 19.28 0.3M
2023-07-19 19.22 19.36 19.22 19.34 0.5M
2023-07-18 19.10 19.22 19.09 19.20 0.4M
2023-07-17 19.26 19.28 19.04 19.11 0.6M
2023-07-14 19.43 19.45 19.20 19.27 0.4M
2023-07-13 19.39 19.46 19.39 19.42 0.6M
2023-07-12 19.43 19.46 19.35 19.37 0.6M
2023-07-11 19.22 19.34 19.22 19.32 0.8M
2023-07-10 19.15 19.24 19.13 19.20 0.4M
2023-07-07 19.02 19.19 19.01 19.13 0.5M
2023-07-06 19.24 19.27 18.92 19.05 0.7M
2023-07-05 19.53 19.62 19.45 19.45 0.5M
2023-07-03 19.40 19.59 19.30 19.58 0.4M
2023-06-30 19.31 19.40 19.28 19.39 0.5M
2023-06-29 19.31 19.33 19.18 19.23 0.6M
2023-06-28 19.29 19.34 19.27 19.32 0.3M
2023-06-27 19.33 19.37 19.26 19.29 0.5M
2023-06-26 19.21 19.35 19.21 19.29 0.5M
2023-06-23 19.11 19.21 19.11 19.18 0.7M
2023-06-22 19.15 19.20 19.11 19.14 0.7M
2023-06-21 19.11 19.24 19.08 19.19 0.5M
2023-06-20 19.27 19.28 19.11 19.16 0.6M
2023-06-16 19.29 19.32 19.22 19.26 0.4M
2023-06-15 19.22 19.30 19.20 19.26 0.6M
2023-06-14 19.40 19.40 19.12 19.17 0.8M
2023-06-13 19.38 19.45 19.29 19.30 0.9M
2023-06-12 19.41 19.46 19.23 19.34 0.6M
2023-06-09 19.49 19.55 19.41 19.44 1.0M
2023-06-08 19.49 19.55 19.45 19.45 0.4M
2023-06-07 19.57 19.68 19.48 19.48 0.4M
2023-06-06 19.54 19.64 19.50 19.59 0.5M
2023-06-05 19.58 19.67 19.47 19.54 0.8M
2023-06-02 19.42 19.76 19.42 19.74 0.7M
2023-06-01 19.26 19.51 19.25 19.44 0.5M
2023-05-31 19.18 19.34 19.12 19.28 0.6M
2023-05-30 19.11 19.26 19.11 19.19 0.4M
2023-05-26 18.98 19.11 18.95 19.05 0.6M
2023-05-25 19.04 19.08 18.86 19.01 1.3M
2023-05-24 19.00 19.08 18.95 19.01 0.5M
2023-05-23 19.00 19.11 18.96 19.02 0.5M
2023-05-22 18.95 19.11 18.95 19.07 0.7M
2023-05-19 19.07 19.07 18.85 18.95 0.5M
2023-05-18 18.96 19.10 18.92 19.00 0.7M
2023-05-17 18.71 19.01 18.66 19.00 0.6M
2023-05-16 18.78 18.83 18.56 18.60 0.5M
2023-05-15 18.81 18.90 18.69 18.78 0.4M
2023-05-12 18.80 18.86 18.71 18.84 0.7M
2023-05-11 18.87 18.87 18.75 18.79 0.5M
2023-05-10 18.90 18.99 18.85 18.93 0.7M
2023-05-09 18.75 18.80 18.56 18.78 0.9M
2023-05-08 18.88 18.95 18.77 18.83 0.5M
2023-05-05 18.68 18.89 18.68 18.82 0.7M
2023-05-04 18.89 18.92 18.41 18.48 1.1M
2023-05-03 19.30 19.41 18.95 18.95 0.8M
2023-05-02 19.64 19.70 19.33 19.41 0.6M
2023-05-01 19.88 19.91 19.68 19.69 0.5M
2023-04-28 19.83 19.97 19.82 19.93 0.5M
2023-04-27 19.73 19.90 19.66 19.85 0.4M
2023-04-26 19.81 19.88 19.65 19.66 0.5M
2023-04-25 20.00 20.02 19.75 19.75 0.4M
2023-04-24 20.10 20.12 20.05 20.10 0.3M
2023-04-21 20.03 20.09 19.99 20.08 0.4M
2023-04-20 19.97 20.03 19.86 19.96 0.7M
2023-04-19 19.98 20.04 19.93 20.00 0.3M
2023-04-18 20.00 20.02 19.93 20.00 0.5M
2023-04-17 19.99 20.04 19.90 19.91 0.5M
2023-04-14 20.03 20.04 19.91 20.00 0.5M
2023-04-13 19.95 20.01 19.90 19.98 0.9M
2023-04-12 19.91 20.01 19.81 19.90 0.5M
2023-04-11 19.73 19.92 19.73 19.88 0.5M
2023-04-10 19.79 19.82 19.72 19.73 0.3M
2023-04-06 19.67 19.83 19.63 19.83 0.5M
2023-04-05 19.74 19.74 19.64 19.70 0.7M
2023-04-04 19.97 19.97 19.77 19.88 0.6M
2023-04-03 19.89 19.99 19.75 19.96 0.7M
2023-03-31 19.75 19.90 19.73 19.86 0.8M
2023-03-30 19.70 19.76 19.56 19.72 0.8M
2023-03-29 19.45 19.66 19.40 19.61 0.6M
2023-03-28 19.37 19.46 19.30 19.40 0.6M
2023-03-27 19.32 19.53 19.23 19.35 0.7M
2023-03-24 19.08 19.15 18.88 19.15 0.6M
2023-03-23 19.43 19.46 19.03 19.06 0.7M
2023-03-22 19.34 19.50 19.25 19.35 0.7M
2023-03-21 19.20 19.36 19.11 19.35 0.5M
2023-03-20 19.31 19.35 18.92 18.95 0.7M
2023-03-17 19.61 19.61 19.14 19.20 0.7M
2023-03-16 19.15 19.88 19.01 19.81 1.5M
2023-03-15 19.10 19.33 19.00 19.17 1.6M
2023-03-14 19.47 19.77 19.35 19.47 3.0M
2023-03-13 19.70 19.70 18.70 19.01 4.4M
2023-03-10 20.19 20.27 19.67 19.88 2.3M
2023-03-09 20.60 20.65 20.17 20.19 1.0M
2023-03-08 20.65 20.71 20.56 20.56 0.3M
2023-03-07 20.79 20.80 20.60 20.66 0.6M
2023-03-06 20.79 20.82 20.70 20.75 0.6M
2023-03-03 20.64 20.77 20.64 20.72 0.5M
2023-03-02 20.61 20.74 20.55 20.68 1.1M
2023-03-01 20.89 20.93 20.70 20.82 1.2M
2023-02-28 20.91 20.95 20.75 20.91 0.7M
2023-02-27 20.90 20.99 20.85 20.92 0.6M
2023-02-24 20.86 20.88 20.76 20.82 0.7M
2023-02-23 20.82 20.99 20.78 20.99 0.7M
2023-02-22 20.59 20.82 20.51 20.75 0.7M
2023-02-21 20.99 20.99 20.48 20.50 0.9M
2023-02-17 21.03 21.06 20.95 21.02 0.8M
2023-02-16 21.28 21.28 21.05 21.09 0.4M
2023-02-15 21.20 21.32 21.20 21.32 0.4M
2023-02-14 21.24 21.35 21.14 21.30 0.7M
2023-02-13 21.07 21.24 21.07 21.24 0.8M
2023-02-10 21.08 21.23 21.03 21.08 1.0M
2023-02-09 21.42 21.43 21.13 21.22 0.6M
2023-02-08 21.30 21.35 21.13 21.35 0.6M
2023-02-07 21.28 21.32 21.11 21.30 0.8M
2023-02-06 21.43 21.43 21.25 21.29 1.2M
2023-02-03 21.73 21.79 21.48 21.48 0.6M
2023-02-02 21.86 21.97 21.73 21.88 1.0M
2023-02-01 21.67 21.76 21.57 21.76 0.6M
2023-01-31 21.58 21.65 21.53 21.62 0.7M
2023-01-30 21.39 21.54 21.36 21.52 0.4M
2023-01-27 21.44 21.50 21.40 21.40 0.4M
2023-01-26 21.41 21.49 21.31 21.49 0.4M
2023-01-25 21.30 21.36 21.22 21.36 1.1M
2023-01-24 21.36 21.41 21.27 21.30 0.4M
2023-01-23 21.24 21.38 21.03 21.38 0.5M
2023-01-20 21.24 21.25 21.08 21.25 1.1M
2023-01-19 21.11 21.22 21.00 21.20 0.6M
2023-01-18 21.18 21.36 21.06 21.12 0.7M
2023-01-17 20.75 21.09 20.75 21.06 1.3M
2023-01-13 20.69 20.92 20.61 20.88 0.4M
2023-01-12 20.78 20.86 20.65 20.79 0.8M
2023-01-11 20.68 20.73 20.57 20.73 0.5M
2023-01-10 20.47 20.56 20.42 20.53 0.5M
2023-01-09 20.53 20.62 20.41 20.46 0.7M
2023-01-06 20.17 20.49 20.17 20.49 0.6M
2023-01-05 19.88 20.16 19.82 20.14 0.7M
2023-01-04 19.57 19.96 19.57 19.94 0.7M
2023-01-03 19.43 19.56 19.38 19.50 0.5M