Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Us Pre (PFFD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.33 18.43 18.28 18.42 39,028
2nd Apr 2026 (Thu) 18.33 18.43 18.28 18.42 39,028
1st Apr 2026 (Wed) 18.345 18.41 18.33 18.39 42,005
31st Mar 2026 (Tue) 18.31 18.44 18.26 18.40 33,194
30th Mar 2026 (Mon) 18.38 18.39 18.22 18.24 11,198
27th Mar 2026 (Fri) 18.35 18.415 18.295 18.31 40,448
26th Mar 2026 (Thu) 18.48 18.59 18.43 18.43 36,194
25th Mar 2026 (Wed) 18.64 18.66 18.59 18.59 18,336
24th Mar 2026 (Tue) 18.43 18.56 18.40 18.50 17,332
23rd Mar 2026 (Mon) 18.44 18.545 18.44 18.46 6,017
20th Mar 2026 (Fri) 18.54 18.54 18.27 18.30 3,126
19th Mar 2026 (Thu) 18.52 18.61 18.50 18.59 12,486
18th Mar 2026 (Wed) 18.695 18.695 18.58 18.60 14,526
17th Mar 2026 (Tue) 18.68 18.73 18.68 18.72 14,619
16th Mar 2026 (Mon) 18.67 18.71 18.61 18.64 14,874
13th Mar 2026 (Fri) 18.74 18.74 18.57 18.57 21,907
12th Mar 2026 (Thu) 18.78 18.785 18.65 18.67 14,861
11th Mar 2026 (Wed) 18.90 18.90 18.815 18.83 13,115
10th Mar 2026 (Tue) 18.90 18.96 18.895 18.92 14,196
9th Mar 2026 (Mon) 18.80 18.915 18.73 18.91 9,156
6th Mar 2026 (Fri) 18.94 18.945 18.85 18.90 3,851
5th Mar 2026 (Thu) 19.12 19.125 18.99 19.02 5,934
4th Mar 2026 (Wed) 19.08 19.14 19.06 19.12 25,170
3rd Mar 2026 (Tue) 19.05 19.07 18.90 19.04 7,995
2nd Mar 2026 (Mon) 19.12 19.22 19.08 19.19 10,622
27th Feb 2026 (Fri) 19.27 19.315 19.175 19.25 48,796
26th Feb 2026 (Thu) 19.31 19.36 19.31 19.36 7,970
25th Feb 2026 (Wed) 19.42 19.42 19.42 19.42 0
24th Feb 2026 (Tue) 19.42 19.46 19.42 19.46 0
23rd Feb 2026 (Mon) 19.42 19.42 19.29 19.31 11,628
20th Feb 2026 (Fri) 19.41 19.46 19.40 19.40 9,423
19th Feb 2026 (Thu) 19.42 19.425 19.365 19.39 15,663
18th Feb 2026 (Wed) 19.50 19.54 19.45 19.48 9,770
17th Feb 2026 (Tue) 19.42 19.49 19.37 19.47 12,553
16th Feb 2026 (Mon) 19.30 19.415 19.29 19.42 33,374
13th Feb 2026 (Fri) 19.30 19.415 19.29 19.42 33,374
12th Feb 2026 (Thu) 19.39 19.43 19.24 19.23 14,808
11th Feb 2026 (Wed) 19.38 19.39 19.33 19.38 9,417
10th Feb 2026 (Tue) 19.33 19.335 19.315 19.31 12,740
9th Feb 2026 (Mon) 19.24 19.295 19.235 19.30 13,579
6th Feb 2026 (Fri) 19.22 19.26 19.185 19.27 18,425
5th Feb 2026 (Thu) 19.20 19.215 19.105 19.12 9,403
FTSE 100 Latest
Value10,436.29
Change71.50