GX U.S. Preferred ETF (NY: PFFD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.24 20.34 20.19 20.33 1,354,088 +0.13(+0.64%)
Mar 26, 2024 20.24 20.26 20.16 20.20 626,702 +0.01(+0.05%)
Mar 25, 2024 20.29 20.31 20.17 20.19 859,013 -0.14(-0.69%)
Mar 22, 2024 20.38 20.43 20.30 20.33 548,444 -0.02(-0.10%)
Mar 21, 2024 20.30 20.41 20.29 20.35 595,264 +0.09(+0.44%)
Mar 20, 2024 20.21 20.28 20.18 20.26 822,990 +0.02(+0.10%)
Mar 19, 2024 20.12 20.24 20.11 20.24 680,076 +0.13(+0.65%)
Mar 18, 2024 20.09 20.15 20.04 20.11 697,047 +0.03(+0.15%)
Mar 15, 2024 20.05 20.08 20.00 20.08 581,170 +0.02(+0.10%)
Mar 14, 2024 20.20 20.20 20.03 20.06 601,160 -0.16(-0.79%)
Mar 13, 2024 20.20 20.25 20.18 20.22 3,397,170 +0.02(+0.10%)
Mar 12, 2024 20.11 20.21 20.09 20.20 816,069 +0.03(+0.15%)
Mar 11, 2024 20.22 20.25 20.16 20.17 408,792 -0.06(-0.30%)
Mar 08, 2024 20.15 20.23 20.15 20.23 662,099 +0.07(+0.35%)
Mar 07, 2024 20.11 20.18 20.10 20.16 717,767 +0.10(+0.50%)
Mar 06, 2024 20.00 20.11 20.00 20.06 956,758 +0.04(+0.20%)
Mar 05, 2024 19.94 20.02 19.92 20.02 752,721 +0.12(+0.63%)
Mar 04, 2024 19.99 20.05 19.89 19.89 2,167,736 -0.14(-0.70%)
Mar 01, 2024 20.02 20.07 19.92 20.03 670,427 -0.04(-0.20%)
Feb 29, 2024 19.95 20.09 19.94 20.07 1,077,506 +0.12(+0.60%)
Feb 28, 2024 19.94 20.02 19.93 19.95 385,855 +0.01(+0.05%)
Feb 27, 2024 19.97 20.01 19.92 19.94 483,935 -0.01(-0.05%)
Feb 26, 2024 20.02 20.06 19.93 19.95 503,391 -0.08(-0.40%)
Feb 23, 2024 19.91 20.07 19.89 20.03 622,537 +0.14(+0.70%)
Feb 22, 2024 19.87 19.91 19.83 19.89 469,970 +0.14(+0.71%)
Feb 21, 2024 19.89 19.93 19.75 19.76 683,860 -0.11(-0.55%)
Feb 20, 2024 19.78 19.89 19.76 19.87 953,216 +0.06(+0.30%)
Feb 16, 2024 19.78 19.83 19.75 19.81 539,562 -0.03(-0.15%)
Feb 15, 2024 19.80 19.90 19.78 19.84 485,968 +0.05(+0.25%)
Feb 14, 2024 19.76 19.85 19.75 19.79 534,997 +0.06(+0.30%)
Feb 13, 2024 19.86 19.86 19.65 19.73 656,207 -0.25(-1.25%)
Feb 12, 2024 19.92 20.01 19.91 19.97 443,610 +0.04(+0.20%)
Feb 09, 2024 19.79 19.95 19.77 19.93 429,108 +0.16(+0.81%)
Feb 08, 2024 19.75 19.82 19.68 19.78 486,410 +0.01(+0.05%)
Feb 07, 2024 19.76 19.80 19.69 19.77 1,160,198 +0.06(+0.30%)
Feb 06, 2024 19.73 19.77 19.68 19.71 507,193 -0.02(-0.10%)
Feb 05, 2024 19.84 19.87 19.69 19.73 676,385 -0.20(-1.02%)
Feb 02, 2024 19.91 19.99 19.87 19.93 521,954 -0.07(-0.35%)
Feb 01, 2024 19.94 20.01 19.77 20.00 757,468 +0.11(+0.55%)
Jan 31, 2024 19.91 19.92 19.83 19.89 997,531 +0.00(+0.00%)
Jan 30, 2024 19.87 19.94 19.82 19.89 562,679 +0.06(+0.30%)
Jan 29, 2024 19.79 19.87 19.77 19.83 779,479 +0.05(+0.25%)
Jan 26, 2024 19.73 19.81 19.70 19.78 582,795 +0.02(+0.10%)
Jan 25, 2024 19.62 19.78 19.59 19.76 564,163 +0.18(+0.91%)
Jan 24, 2024 19.58 19.59 19.51 19.58 530,530 +0.07(+0.36%)
Jan 23, 2024 19.51 19.55 19.47 19.51 579,742 -0.02(-0.10%)
Jan 22, 2024 19.44 19.54 19.44 19.53 553,163 +0.11(+0.56%)
Jan 19, 2024 19.29 19.43 19.20 19.43 535,174 +0.14(+0.72%)
Jan 18, 2024 19.38 19.38 19.21 19.29 948,140 -0.06(-0.31%)
Jan 17, 2024 19.35 19.40 19.31 19.35 775,781 -0.04(-0.20%)
Jan 16, 2024 19.47 19.47 19.36 19.39 534,272 -0.11(-0.56%)
Jan 12, 2024 19.43 19.51 19.42 19.49 546,382 +0.10(+0.51%)
Jan 11, 2024 19.38 19.45 19.35 19.40 2,329,665 +0.02(+0.10%)
Jan 10, 2024 19.40 19.48 19.37 19.38 1,112,469 -0.02(-0.10%)
Jan 09, 2024 19.33 19.43 19.31 19.40 1,414,443 +0.04(+0.20%)
Jan 08, 2024 19.24 19.38 19.21 19.36 999,725 +0.17(+0.88%)
Jan 05, 2024 19.24 19.31 19.17 19.19 670,923 -0.04(-0.21%)
Jan 04, 2024 19.20 19.29 19.13 19.23 430,192 -0.02(-0.10%)
Jan 03, 2024 19.19 19.29 19.02 19.25 828,564 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.