Skip to main content

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

19.70 +0.10 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.09 21.09 21.09 727,453 +0.07(+0.35%)
Dec 30, 2020 21.01 21.02 20.97 21.02 727,453 +0.06(+0.27%)
Dec 29, 2020 21.00 21.01 20.93 20.96 572,507 -0.01(-0.04%)
Dec 28, 2020 21.05 21.05 20.95 20.97 1,068,341 -0.02(-0.08%)
Dec 24, 2020 20.98 20.98 20.93 20.98 211,556 +0.07(+0.31%)
Dec 23, 2020 20.96 20.98 20.87 20.92 605,335 -0.02(-0.08%)
Dec 22, 2020 21.01 21.02 20.88 20.94 734,799 -0.06(-0.27%)
Dec 21, 2020 20.94 21.02 20.90 20.99 644,156 +0.02(+0.12%)
Dec 18, 2020 20.98 21.01 20.96 20.97 384,168 -0.01(-0.04%)
Dec 17, 2020 20.92 20.99 20.92 20.98 567,664 +0.04(+0.19%)
Dec 16, 2020 20.91 20.94 20.88 20.94 544,662 +0.02(+0.12%)
Dec 15, 2020 20.85 20.91 20.83 20.91 563,395 +0.09(+0.43%)
Dec 14, 2020 20.83 20.85 20.81 20.82 613,647 +0.02(+0.08%)
Dec 11, 2020 20.76 20.80 20.73 20.80 539,457 +0.05(+0.24%)
Dec 10, 2020 20.80 20.83 20.73 20.76 593,306 -0.06(-0.27%)
Dec 09, 2020 20.84 20.84 20.77 20.81 635,384 -0.01(-0.04%)
Dec 08, 2020 20.77 20.82 20.77 20.82 779,076 +0.04(+0.20%)
Dec 07, 2020 20.76 20.78 20.73 20.78 636,665 +0.03(+0.16%)
Dec 04, 2020 20.79 20.79 20.72 20.75 753,226 +0.02(+0.12%)
Dec 03, 2020 20.75 20.75 20.69 20.72 709,769 +0.03(+0.15%)
Dec 02, 2020 20.66 20.72 20.62 20.69 481,528 +0.06(+0.27%)
Dec 01, 2020 20.70 20.70 20.63 20.64 1,617,871 +0.00(+0.00%)
Nov 30, 2020 20.69 20.69 20.57 20.64 530,861 -0.02(-0.12%)
Nov 27, 2020 20.68 20.70 20.64 20.66 262,927 +0.03(+0.16%)
Nov 25, 2020 20.68 20.70 20.63 20.63 494,515 -0.05(-0.24%)
Nov 24, 2020 20.72 20.72 20.64 20.68 667,482 +0.05(+0.24%)
Nov 23, 2020 20.63 20.68 20.60 20.63 398,564 +0.02(+0.12%)
Nov 20, 2020 20.59 20.65 20.57 20.60 369,035 -0.02(-0.08%)
Nov 19, 2020 20.60 20.63 20.55 20.62 422,814 +0.01(+0.04%)
Nov 18, 2020 20.69 20.72 20.59 20.61 549,194 -0.08(-0.39%)
Nov 17, 2020 20.70 20.72 20.62 20.69 415,699 -0.02(-0.12%)
Nov 16, 2020 20.51 20.72 20.51 20.72 781,623 +0.22(+1.07%)
Nov 13, 2020 20.50 20.53 20.45 20.50 380,510 +0.06(+0.28%)
Nov 12, 2020 20.49 20.49 20.38 20.44 304,963 -0.05(-0.24%)
Nov 11, 2020 20.51 20.51 20.43 20.49 439,527 +0.06(+0.28%)
Nov 10, 2020 20.51 20.51 20.39 20.43 386,145 -0.02(-0.08%)
Nov 09, 2020 20.40 20.52 20.38 20.45 442,544 +0.21(+1.04%)
Nov 06, 2020 20.29 20.33 20.24 20.24 264,037 -0.07(-0.36%)
Nov 05, 2020 20.38 20.39 20.26 20.31 484,475 +0.05(+0.24%)
Nov 04, 2020 20.21 20.28 20.15 20.26 223,860 +0.18(+0.88%)
Nov 03, 2020 20.06 20.14 20.02 20.08 306,070 +0.11(+0.57%)
Nov 02, 2020 20.01 20.07 19.97 19.97 366,465 +0.02(+0.12%)
Oct 30, 2020 19.87 19.95 19.83 19.95 213,274 +0.05(+0.24%)
Oct 29, 2020 19.99 20.03 19.86 19.90 218,365 -0.02(-0.08%)
Oct 28, 2020 20.17 20.21 19.88 19.92 437,634 -0.30(-1.48%)
Oct 27, 2020 20.18 20.26 20.18 20.21 304,593 +0.02(+0.08%)
Oct 26, 2020 20.30 20.30 20.17 20.20 282,305 -0.12(-0.60%)
Oct 23, 2020 20.17 20.33 20.17 20.32 190,224 +0.09(+0.44%)
Oct 22, 2020 20.10 20.23 20.08 20.23 208,192 +0.15(+0.72%)
Oct 21, 2020 20.25 20.25 20.02 20.08 684,397 -0.15(-0.76%)
Oct 20, 2020 20.17 20.26 20.17 20.24 197,377 +0.08(+0.40%)
Oct 19, 2020 20.23 20.29 20.13 20.16 287,752 -0.05(-0.24%)
Oct 16, 2020 20.29 20.32 20.19 20.21 652,959 -0.07(-0.36%)
Oct 15, 2020 20.21 20.29 20.20 20.28 365,927 +0.01(+0.04%)
Oct 14, 2020 20.33 20.35 20.23 20.27 287,195 -0.02(-0.08%)
Oct 13, 2020 20.38 20.38 20.28 20.29 235,594 -0.03(-0.16%)
Oct 12, 2020 20.38 20.38 20.29 20.32 197,020 +0.01(+0.04%)
Oct 09, 2020 20.36 20.36 20.27 20.31 243,884 +0.02(+0.08%)
Oct 08, 2020 20.31 20.32 20.27 20.29 365,871 +0.03(+0.16%)
Oct 07, 2020 20.24 20.26 20.22 20.26 214,502 +0.08(+0.40%)
Oct 06, 2020 20.17 20.25 20.15 20.18 190,885 +0.03(+0.16%)
Oct 05, 2020 20.09 20.17 20.08 20.15 250,848 +0.12(+0.60%)
Oct 02, 2020 19.97 20.06 19.94 20.03 225,911 -0.01(-0.04%)
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.