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 U.s. P (PFFD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 18.73 18.83 18.69 18.81 21,670
19th May 2026 (Tue) 18.72 18.75 18.69 18.70 12,948
18th May 2026 (Mon) 18.86 18.86 18.765 18.82 36,942
15th May 2026 (Fri) 18.98 18.98 18.83 18.84 21,283
14th May 2026 (Thu) 19.065 19.105 19.035 19.05 43,045
13th May 2026 (Wed) 19.04 19.065 19.025 19.03 19,739
12th May 2026 (Tue) 19.04 19.08 18.985 19.08 25,469
11th May 2026 (Mon) 19.13 19.15 19.08 19.06 21,599
8th May 2026 (Fri) 19.05 19.13 19.05 19.14 31,936
7th May 2026 (Thu) 19.06 19.06 19.01 19.00 5,050
6th May 2026 (Wed) 19.00 19.075 19.00 19.08 23,243
5th May 2026 (Tue) 18.915 18.965 18.915 18.95 18,633
4th May 2026 (Mon) 18.97 18.98 18.87 18.91 15,512
1st May 2026 (Fri) 19.04 19.04 18.975 19.00 21,322
30th Apr 2026 (Thu) 18.975 19.09 18.97 19.09 19,160
29th Apr 2026 (Wed) 18.97 18.97 18.89 18.92 12,912
28th Apr 2026 (Tue) 19.01 19.03 18.955 19.00 12,497
27th Apr 2026 (Mon) 19.10 19.11 19.04 19.07 11,794
24th Apr 2026 (Fri) 19.04 19.11 19.035 19.12 22,504
23rd Apr 2026 (Thu) 19.05 19.11 18.985 19.07 20,311
22nd Apr 2026 (Wed) 18.965 19.04 18.96 19.04 18,264
21st Apr 2026 (Tue) 19.02 19.03 18.88 18.89 9,258
20th Apr 2026 (Mon) 19.00 19.025 18.98 19.01 9,358
17th Apr 2026 (Fri) 19.03 19.05 18.98 18.96 5,028
16th Apr 2026 (Thu) 19.00 19.00 18.905 18.91 15,962
15th Apr 2026 (Wed) 18.95 19.00 18.94 19.00 6,497
14th Apr 2026 (Tue) 18.82 18.94 18.82 18.93 22,252
13th Apr 2026 (Mon) 18.68 18.83 18.68 18.83 14,522
10th Apr 2026 (Fri) 18.79 18.79 18.71 18.73 6,713
9th Apr 2026 (Thu) 18.64 18.76 18.64 18.77 34,004
8th Apr 2026 (Wed) 18.68 18.73 18.63 18.66 46,192
7th Apr 2026 (Tue) 18.50 18.515 18.37 18.53 24,242
6th Apr 2026 (Mon) 18.49 18.50 18.46 18.47 52,959
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
FTSE 100 Latest
Value10,443.47
Change11.13