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
28th Sep 2026 (Mon) 17.72 17.72 17.61 17.64 37,645
25th Sep 2026 (Fri) 17.87 17.88 17.77 17.82 74,138
24th Sep 2026 (Thu) 17.85 17.87 17.77 17.84 38,116
23rd Sep 2026 (Wed) 17.97 17.97 17.87 17.91 36,900
22nd Sep 2026 (Tue) 18.08 18.14 17.995 18.02 29,417
21st Sep 2026 (Mon) 18.11 18.11 18.06 18.10 3,631
18th Sep 2026 (Fri) 18.035 18.05 17.99 18.02 37,495
17th Sep 2026 (Thu) 18.035 18.135 18.02 18.06 73,452
16th Sep 2026 (Wed) 17.96 18.07 17.90 17.96 29,630
15th Sep 2026 (Tue) 17.95 17.95 17.85 17.91 102,957
14th Sep 2026 (Mon) 18.01 18.04 17.95 17.96 32,863
11th Sep 2026 (Fri) 18.08 18.165 18.08 18.12 39,166
10th Sep 2026 (Thu) 18.05 18.085 18.01 18.01 37,136
9th Sep 2026 (Wed) 18.26 18.27 18.175 18.17 39,595
8th Sep 2026 (Tue) 18.265 18.34 18.265 18.29 53,100
7th Sep 2026 (Mon) 18.25 18.30 18.215 18.26 52,786
4th Sep 2026 (Fri) 18.25 18.30 18.215 18.26 52,786
3rd Sep 2026 (Thu) 18.18 18.245 18.175 18.23 37,080
2nd Sep 2026 (Wed) 18.08 18.16 18.06 18.14 32,391
1st Sep 2026 (Tue) 18.21 18.21 18.075 18.11 46,757
31st Aug 2026 (Mon) 18.35 18.35 18.26 18.32 52,299
28th Aug 2026 (Fri) 18.48 18.52 18.395 18.41 6,591
27th Aug 2026 (Thu) 18.50 18.50 18.46 18.48 29,643
26th Aug 2026 (Wed) 18.48 18.52 18.47 18.51 12,075
25th Aug 2026 (Tue) 18.45 18.50 18.445 18.50 32,379
24th Aug 2026 (Mon) 18.38 18.40 18.34 18.40 42,918
21st Aug 2026 (Fri) 18.41 18.425 18.37 18.39 8,084
20th Aug 2026 (Thu) 18.45 18.465 18.405 18.42 75,482
19th Aug 2026 (Wed) 18.47 18.52 18.435 18.48 22,420
18th Aug 2026 (Tue) 18.49 18.54 18.405 18.41 37,998
17th Aug 2026 (Mon) 18.62 18.62 18.535 18.53 36,329
14th Aug 2026 (Fri) 18.71 18.71 18.64 18.66 27,365
13th Aug 2026 (Thu) 18.71 18.755 18.69 18.72 15,468
12th Aug 2026 (Wed) 18.60 18.655 18.60 18.65 43,637
11th Aug 2026 (Tue) 18.57 18.58 18.545 18.57 14,596
10th Aug 2026 (Mon) 18.565 18.60 18.545 18.56 12,419
7th Aug 2026 (Fri) 18.535 18.585 18.51 18.60 15,986
6th Aug 2026 (Thu) 18.60 18.62 18.495 18.51 17,461
5th Aug 2026 (Wed) 18.71 18.71 18.61 18.62 12,851
4th Aug 2026 (Tue) 18.62 18.68 18.59 18.67 81,812
3rd Aug 2026 (Mon) 18.46 18.61 18.46 18.61 30,100
31st Jul 2026 (Fri) 18.58 18.59 18.44 18.52 43,020
30th Jul 2026 (Thu) 18.42 18.515 18.375 18.52 19,840
29th Jul 2026 (Wed) 18.44 18.47 18.325 18.34 15,233
FTSE 100 Latest
Value10,684.88
Change-10.37