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
10th Jul 2026 (Fri) 18.67 18.69 18.63 18.65 5,178
9th Jul 2026 (Thu) 18.58 18.68 18.58 18.68 81,233
8th Jul 2026 (Wed) 18.62 18.62 18.505 18.56 37,292
7th Jul 2026 (Tue) 18.755 18.755 18.62 18.65 19,636
6th Jul 2026 (Mon) 18.63 18.77 18.61 18.79 116,866
3rd Jul 2026 (Fri) 18.64 18.64 18.58 18.58 0
2nd Jul 2026 (Thu) 18.64 18.67 18.555 18.58 12,677
1st Jul 2026 (Wed) 18.61 18.67 18.59 18.61 18,808
30th Jun 2026 (Tue) 18.67 18.73 18.645 18.69 33,222
29th Jun 2026 (Mon) 18.66 18.70 18.61 18.68 64,586
26th Jun 2026 (Fri) 18.53 18.64 18.53 18.64 5,132
25th Jun 2026 (Thu) 18.75 18.76 18.64 18.65 5,049
24th Jun 2026 (Wed) 18.76 18.79 18.68 18.68 662
23rd Jun 2026 (Tue) 18.76 18.76 18.69 18.74 15,468
22nd Jun 2026 (Mon) 18.89 18.895 18.75 18.74 15,794
19th Jun 2026 (Fri) 18.88 18.93 18.87 18.89 23,628
18th Jun 2026 (Thu) 18.88 18.93 18.87 18.89 23,628
17th Jun 2026 (Wed) 18.94 18.955 18.825 18.84 14,180
16th Jun 2026 (Tue) 18.92 18.95 18.895 18.94 5,831
15th Jun 2026 (Mon) 18.93 18.945 18.905 18.93 10,540
12th Jun 2026 (Fri) 18.74 18.83 18.74 18.82 8,742
11th Jun 2026 (Thu) 18.65 18.78 18.64 18.77 665
10th Jun 2026 (Wed) 18.62 18.69 18.605 18.61 5,472
9th Jun 2026 (Tue) 18.75 18.77 18.585 18.66 5,133
8th Jun 2026 (Mon) 18.79 18.80 18.69 18.69 30,542
5th Jun 2026 (Fri) 18.90 18.90 18.70 18.75 3,755
4th Jun 2026 (Thu) 18.91 18.929 18.89 18.90 29,844
3rd Jun 2026 (Wed) 18.92 18.92 18.835 18.84 17,060
2nd Jun 2026 (Tue) 19.00 19.025 18.92 18.95 29,382
1st Jun 2026 (Mon) 18.92 18.93 18.865 18.94 18,228
29th May 2026 (Fri) 19.035 19.085 19.02 19.02 6,938
28th May 2026 (Thu) 18.95 19.00 18.915 19.00 15,733
27th May 2026 (Wed) 18.93 18.95 18.915 18.95 25,158
26th May 2026 (Tue) 18.91 18.945 18.89 18.90 16,678
25th May 2026 (Mon) 18.81 18.835 18.77 18.82 28,233
22nd May 2026 (Fri) 18.81 18.835 18.77 18.82 28,233
21st May 2026 (Thu) 18.76 18.80 18.69 18.81 24,896
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
FTSE 100 Latest
Value10,497.29
Change24.84