MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFFD — Global X U.S. Preferred ETF
NYSE ArcaGlobal X U.S. Preferred ETF
$17.57
+0.02(+0.11%)
- O
- 17.61
- H
- 17.68
- L
- 17.56
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.57
Period Return-6.29%
Period High$19.89
Period Low$17.36
Avg Daily Volume657.1K
Total Trading Days365
PFFD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.61 | $17.68 | $17.56 | $17.57 | +$0.02 | +0.11% | 1,100,049 | $17.61 | $17.56 $17.68 |
| Oct 5, 2026 | $17.59 | $17.64 | $17.47 | $17.55 | $-0.07 | -0.40% | 1,475,162 | $17.57 | $17.47 $17.64 |
| Oct 2, 2026 | $17.61 | $17.76 | $17.59 | $17.62 | +$0.05 | +0.28% | 914,055 | $17.66 | $17.59 $17.76 |
| Oct 1, 2026 | $17.48 | $17.60 | $17.36 | $17.57 | $-0.03 | -0.17% | 1,586,016 | $17.49 | $17.36 $17.60 |
| Sep 30, 2026 | $17.70 | $17.70 | $17.53 | $17.60 | $-0.02 | -0.11% | 1,013,873 | $17.58 | $17.53 $17.70 |
| Sep 29, 2026 | $17.63 | $17.67 | $17.54 | $17.62 | $-0.02 | -0.11% | 2,709,879 | $17.62 | $17.54 $17.67 |
| Sep 28, 2026 | $17.72 | $17.76 | $17.60 | $17.64 | $-0.18 | -1.01% | 1,639,559 | $17.66 | $17.60 $17.76 |
| Sep 25, 2026 | $17.84 | $17.88 | $17.76 | $17.82 | $-0.02 | -0.11% | 1,924,774 | $17.80 | $17.76 $17.88 |
| Sep 24, 2026 | $17.87 | $17.89 | $17.77 | $17.84 | $-0.07 | -0.39% | 1,246,837 | $17.83 | $17.77 $17.89 |
| Sep 23, 2026 | $17.99 | $17.99 | $17.87 | $17.91 | $-0.11 | -0.61% | 1,111,198 | $17.90 | $17.87 $17.99 |
| Sep 22, 2026 | $18.10 | $18.16 | $17.99 | $18.02 | $-0.08 | -0.44% | 602,033 | $18.04 | $17.99 $18.16 |
| Sep 21, 2026 | $18.08 | $18.12 | $18.05 | $18.10 | +$0.08 | +0.44% | 716,186 | $18.08 | $18.05 $18.12 |
| Sep 18, 2026 | $18.04 | $18.06 | $17.98 | $18.02 | $-0.04 | -0.22% | 519,560 | $18.03 | $17.98 $18.06 |
| Sep 17, 2026 | $18.04 | $18.14 | $18.02 | $18.06 | +$0.10 | +0.56% | 1,045,887 | $18.09 | $18.02 $18.14 |
| Sep 16, 2026 | $17.91 | $18.08 | $17.86 | $17.96 | +$0.05 | +0.28% | 824,390 | $18.01 | $17.86 $18.08 |
| Sep 15, 2026 | $17.96 | $17.97 | $17.84 | $17.91 | $-0.05 | -0.28% | 1,117,420 | $17.90 | $17.84 $17.97 |
| Sep 14, 2026 | $18.03 | $18.05 | $17.95 | $17.96 | $-0.16 | -0.88% | 1,044,148 | $18.01 | $17.95 $18.05 |
| Sep 11, 2026 | $18.07 | $18.17 | $18.07 | $18.12 | +$0.11 | +0.61% | 1,068,474 | $18.13 | $18.07 $18.17 |
| Sep 10, 2026 | $18.13 | $18.13 | $18.01 | $18.01 | $-0.16 | -0.88% | 1,102,077 | $18.04 | $18.01 $18.13 |
| Sep 9, 2026 | $18.24 | $18.28 | $18.17 | $18.17 | $-0.12 | -0.66% | 573,223 | $18.21 | $18.17 $18.28 |
| Sep 8, 2026 | $18.26 | $18.34 | $18.23 | $18.29 | +$0.03 | +0.16% | 1,136,100 | $18.30 | $18.23 $18.34 |
| Sep 4, 2026 | $18.24 | $18.31 | $18.21 | $18.26 | +$0.03 | +0.16% | 1,046,701 | $18.24 | $18.21 $18.31 |
| Sep 3, 2026 | $18.16 | $18.25 | $18.16 | $18.23 | +$0.09 | +0.50% | 964,464 | $18.22 | $18.16 $18.25 |
| Sep 2, 2026 | $18.08 | $18.16 | $18.05 | $18.14 | +$0.03 | +0.17% | 711,517 | $18.12 | $18.05 $18.16 |
| Sep 1, 2026 | $18.22 | $18.22 | $18.07 | $18.11 | $-0.21 | -1.15% | 865,865 | $18.14 | $18.07 $18.22 |
| Aug 31, 2026 | $18.39 | $18.40 | $18.26 | $18.32 | $-0.09 | -0.49% | 699,836 | $18.30 | $18.26 $18.40 |
| Aug 28, 2026 | $18.46 | $18.52 | $18.39 | $18.41 | $-0.07 | -0.38% | 554,509 | $18.45 | $18.39 $18.52 |
| Aug 27, 2026 | $18.51 | $18.52 | $18.46 | $18.48 | $-0.03 | -0.16% | 563,197 | $18.48 | $18.46 $18.52 |
| Aug 26, 2026 | $18.42 | $18.53 | $18.42 | $18.51 | +$0.01 | +0.05% | 455,722 | $18.48 | $18.42 $18.53 |
| Aug 25, 2026 | $18.43 | $18.50 | $18.43 | $18.50 | +$0.10 | +0.54% | 777,110 | $18.47 | $18.43 $18.50 |