Global X U.S. Preferred ETF (PFFD)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	19.25	19.26	19.16	19.19	385,944	19.19
10/30/2025	19.31	19.35	19.22	19.22	889,836	19.22
10/29/2025	19.45	19.50	19.38	19.38	370,684	19.38
10/28/2025	19.52	19.54	19.45	19.45	457,771	19.45
10/27/2025	19.48	19.54	19.47	19.52	455,944	19.52
10/24/2025	19.42	19.50	19.42	19.47	690,991	19.47
10/23/2025	19.37	19.44	19.37	19.39	283,761	19.39
10/22/2025	19.46	19.47	19.34	19.40	422,735	19.40
10/21/2025	19.44	19.52	19.43	19.44	374,538	19.44
10/20/2025	19.30	19.46	19.30	19.43	579,724	19.43
10/17/2025	19.31	19.31	19.23	19.27	667,130	19.27
10/16/2025	19.48	19.48	19.22	19.31	349,404	19.31
10/15/2025	19.32	19.46	19.32	19.44	361,109	19.44
10/14/2025	19.27	19.39	19.20	19.30	1,066,324	19.30
10/13/2025	19.25	19.33	19.21	19.28	437,263	19.28
10/10/2025	19.41	19.44	19.16	19.16	484,024	19.16
10/09/2025	19.51	19.53	19.39	19.40	514,328	19.40
10/08/2025	19.56	19.57	19.52	19.54	424,755	19.54
10/07/2025	19.52	19.57	19.48	19.55	285,804	19.55
10/06/2025	19.52	19.55	19.49	19.53	557,920	19.53
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	19.33
9/29/2025	19.57	19.60	19.52	19.56	343,685	19.46
9/26/2025	19.51	19.60	19.51	19.56	361,470	19.46
9/25/2025	19.58	19.64	19.51	19.53	501,964	19.43
9/24/2025	19.69	19.76	19.64	19.65	655,357	19.55
9/23/2025	19.80	19.80	19.71	19.73	503,957	19.63
9/22/2025	19.78	19.80	19.72	19.80	370,043	19.70
9/19/2025	19.79	19.81	19.70	19.79	297,978	19.69
9/18/2025	19.80	19.84	19.73	19.80	456,357	19.70
9/17/2025	19.77	19.89	19.73	19.79	376,097	19.69
9/16/2025	19.80	19.80	19.73	19.78	376,047	19.68
9/15/2025	19.72	19.80	19.72	19.78	415,710	19.68
9/12/2025	19.76	19.76	19.65	19.68	332,750	19.58
9/11/2025	19.65	19.78	19.63	19.74	521,466	19.64
9/10/2025	19.58	19.64	19.58	19.61	245,292	19.51
9/09/2025	19.66	19.66	19.50	19.58	492,170	19.48
9/08/2025	19.51	19.62	19.50	19.60	669,569	19.50
9/05/2025	19.43	19.52	19.40	19.50	444,897	19.40
9/04/2025	19.31	19.38	19.29	19.36	414,328	19.26
9/03/2025	19.31	19.31	19.25	19.28	601,927	19.18
9/02/2025	19.22	19.28	19.16	19.28	627,582	19.18
8/29/2025	19.50	19.50	19.34	19.35	335,087	19.15
8/28/2025	19.45	19.47	19.43	19.46	253,601	19.26
8/27/2025	19.45	19.47	19.41	19.46	293,559	19.26
8/26/2025	19.46	19.50	19.41	19.43	380,059	19.23
8/25/2025	19.52	19.54	19.44	19.46	527,163	19.26
8/22/2025	19.40	19.56	19.38	19.51	409,046	19.31
8/21/2025	19.32	19.40	19.32	19.36	445,899	19.16
8/20/2025	19.42	19.42	19.34	19.38	502,734	19.18
8/19/2025	19.33	19.41	19.33	19.40	1,811,713	19.20
8/18/2025	19.28	19.34	19.28	19.33	284,545	19.13
8/15/2025	19.26	19.33	19.26	19.27	563,506	19.07
8/14/2025	19.27	19.34	19.24	19.32	342,373	19.12
8/13/2025	19.27	19.35	19.27	19.33	624,058	19.13
8/12/2025	19.14	19.27	19.14	19.24	518,230	19.04
8/11/2025	19.17	19.19	19.12	19.14	611,911	18.94
8/08/2025	19.05	19.16	19.04	19.16	418,735	18.96
8/07/2025	19.11	19.18	19.05	19.06	443,110	18.86
8/06/2025	19.12	19.18	19.07	19.10	415,901	18.90
8/05/2025	19.14	19.20	19.09	19.13	435,213	18.93
8/04/2025	19.04	19.17	19.04	19.14	349,954	18.94
8/01/2025	19.06	19.07	18.94	19.03	658,524	18.83