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
18th Jul 2025 (Fri) 19.17 19.17 19.09 19.10 4,334
17th Jul 2025 (Thu) 19.05 19.135 19.05 19.13 8,932
16th Jul 2025 (Wed) 18.99 19.03 18.875 19.00 7,070
15th Jul 2025 (Tue) 19.10 19.10 18.945 18.93 13,754
14th Jul 2025 (Mon) 19.115 19.13 19.025 19.06 12,772
11th Jul 2025 (Fri) 19.19 19.19 19.11 19.15 18,632
10th Jul 2025 (Thu) 19.18 19.255 19.18 19.23 15,505
9th Jul 2025 (Wed) 19.11 19.165 19.09 19.17 29,751
8th Jul 2025 (Tue) 18.91 19.045 18.91 19.04 25,081
7th Jul 2025 (Mon) 19.03 19.03 18.92 18.93 25,364
4th Jul 2025 (Fri) 18.99 19.065 18.99 19.04 45,330
3rd Jul 2025 (Thu) 18.99 19.065 18.99 19.04 45,330
2nd Jul 2025 (Wed) 18.81 18.99 18.805 18.96 39,626
1st Jul 2025 (Tue) 18.715 18.835 18.715 18.82 67,263
30th Jun 2025 (Mon) 18.84 18.88 18.82 18.83 14,333
27th Jun 2025 (Fri) 18.85 18.90 18.795 18.80 22,869
26th Jun 2025 (Thu) 18.80 18.86 18.78 18.87 10,760
25th Jun 2025 (Wed) 18.781 18.781 18.705 18.75 32,527
24th Jun 2025 (Tue) 18.72 18.81 18.71 18.78 28,831
23rd Jun 2025 (Mon) 18.62 18.665 18.58 18.66 7,500
20th Jun 2025 (Fri) 18.60 18.70 18.60 18.61 20,884
19th Jun 2025 (Thu) 18.59 18.62 18.585 18.59 7,620
18th Jun 2025 (Wed) 18.59 18.62 18.585 18.59 7,620
17th Jun 2025 (Tue) 18.58 18.585 18.53 18.56 22,627
16th Jun 2025 (Mon) 18.62 18.68 18.555 18.56 23,635
13th Jun 2025 (Fri) 18.655 18.655 18.53 18.59 33,028
12th Jun 2025 (Thu) 18.76 18.775 18.68 18.70 23,134
11th Jun 2025 (Wed) 18.82 18.85 18.75 18.76 29,405
10th Jun 2025 (Tue) 18.81 18.81 18.74 18.77 31,950
9th Jun 2025 (Mon) 18.715 18.79 18.715 18.75 26,810
6th Jun 2025 (Fri) 18.76 18.79 18.68 18.71 14,539
5th Jun 2025 (Thu) 18.73 18.795 18.72 18.73 10,603
4th Jun 2025 (Wed) 18.67 18.76 18.67 18.71 40,852
3rd Jun 2025 (Tue) 18.62 18.655 18.60 18.64 59,755
2nd Jun 2025 (Mon) 18.58 18.585 18.46 18.59 43,195
30th May 2025 (Fri) 18.62 18.72 18.59 18.71 15,967
29th May 2025 (Thu) 18.67 18.71 18.63 18.64 17,424
28th May 2025 (Wed) 18.67 18.67 18.62 18.625 31,719
27th May 2025 (Tue) 18.70 18.71 18.63 18.695 48,936
26th May 2025 (Mon) 18.60 18.60 18.60 18.60 0
24th May 2025 (Sat) 18.495 18.585 18.495 18.60 20,236
23rd May 2025 (Fri) 18.495 18.585 18.495 18.585 20,236
22nd May 2025 (Thu) 18.51 18.595 18.51 18.57 46,902
21st May 2025 (Wed) 18.801 18.801 18.62 18.62 41,993
20th May 2025 (Tue) 18.86 18.98 18.86 18.87 28,775
FTSE 100 Latest
Value8,992.12
Change19.48