GX U.S. Preferred ETF (NY: PFFD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	19.16	19.21	18.95	18.99	614,079	-0.09(-0.47%)
Aug 30, 2022	19.22	19.27	19.06	19.08	462,462	-0.12(-0.60%)
Aug 29, 2022	19.18	19.24	19.13	19.19	1,657,768	-0.05(-0.28%)
Aug 26, 2022	19.43	19.48	19.23	19.24	495,470	-0.21(-1.10%)
Aug 25, 2022	19.28	19.48	19.21	19.46	1,288,158	+0.30(+1.58%)
Aug 24, 2022	19.11	19.27	19.03	19.16	1,763,858	+0.10(+0.51%)
Aug 23, 2022	19.46	19.56	18.72	19.06	21,888,524	-0.36(-1.83%)
Aug 22, 2022	19.64	19.64	19.40	19.41	541,090	-0.23(-1.18%)
Aug 19, 2022	19.80	19.86	19.64	19.64	443,338	-0.23(-1.16%)
Aug 18, 2022	19.92	19.92	19.80	19.88	385,450	+0.00(+0.00%)
Aug 17, 2022	20.05	20.19	19.83	19.88	684,763	-0.27(-1.32%)
Aug 16, 2022	20.16	20.18	20.07	20.14	371,961	-0.03(-0.13%)
Aug 15, 2022	20.13	20.20	20.11	20.17	422,770	-0.01(-0.04%)
Aug 12, 2022	20.15	20.18	20.02	20.18	679,737	+0.14(+0.71%)
Aug 11, 2022	20.13	20.20	20.01	20.04	627,369	-0.03(-0.13%)
Aug 10, 2022	19.94	20.18	19.94	20.06	1,755,828	+0.12(+0.58%)
Aug 09, 2022	20.16	20.16	19.86	19.95	415,884	-0.23(-1.15%)
Aug 08, 2022	20.24	20.25	20.11	20.18	614,913	+0.07(+0.35%)
Aug 05, 2022	20.28	20.28	20.06	20.11	684,889	-0.25(-1.22%)
Aug 04, 2022	20.31	20.39	20.25	20.36	1,028,058	+0.00(+0.00%)
Aug 03, 2022	20.24	20.36	20.20	20.36	1,610,485	+0.16(+0.77%)
Aug 02, 2022	19.85	20.28	19.81	20.20	18,750,010	+0.28(+1.42%)
Aug 01, 2022	19.80	19.92	19.74	19.92	410,133	+0.09(+0.45%)
Jul 29, 2022	19.58	19.86	19.58	19.83	926,459	+0.23(+1.17%)
Jul 28, 2022	19.52	19.62	19.47	19.60	610,927	+0.12(+0.59%)
Jul 27, 2022	19.42	19.50	19.37	19.48	685,072	+0.06(+0.32%)
Jul 26, 2022	19.43	19.45	19.39	19.42	256,675	-0.04(-0.18%)
Jul 25, 2022	19.45	19.46	19.39	19.46	559,431	+0.07(+0.37%)
Jul 22, 2022	19.30	19.45	19.26	19.39	623,943	+0.09(+0.46%)
Jul 21, 2022	19.24	19.33	19.16	19.30	396,732	+0.04(+0.23%)
Jul 20, 2022	19.22	19.27	19.16	19.25	497,890	+0.04(+0.23%)
Jul 19, 2022	19.14	19.21	19.12	19.21	423,376	+0.12(+0.65%)
Jul 18, 2022	19.14	19.16	19.05	19.09	475,542	-0.04(-0.23%)
Jul 15, 2022	18.98	19.13	18.96	19.13	522,561	+0.18(+0.93%)
Jul 14, 2022	18.83	18.96	18.79	18.95	469,865	-0.05(-0.28%)
Jul 13, 2022	18.87	19.06	18.80	19.01	1,721,870	-0.01(-0.05%)
Jul 12, 2022	19.08	19.13	18.99	19.01	330,712	-0.04(-0.19%)
Jul 11, 2022	18.97	19.05	18.94	19.05	425,101	+0.10(+0.51%)
Jul 08, 2022	18.91	19.00	18.87	18.95	349,876	+0.03(+0.14%)
Jul 07, 2022	18.78	18.97	18.78	18.93	403,210	+0.08(+0.42%)
Jul 06, 2022	18.88	18.94	18.75	18.85	552,027	+0.01(+0.04%)
Jul 05, 2022	18.91	18.91	18.75	18.84	486,086	-0.04(-0.23%)
Jul 01, 2022	18.69	18.90	18.69	18.88	590,861	+0.20(+1.08%)
Jun 30, 2022	18.72	18.74	18.61	18.68	928,226	-0.06(-0.33%)
Jun 29, 2022	18.74	18.76	18.60	18.74	734,409	+0.08(+0.42%)
Jun 28, 2022	18.75	18.86	18.64	18.66	911,930	-0.03(-0.14%)
Jun 27, 2022	18.71	18.76	18.67	18.69	577,169	-0.03(-0.14%)
Jun 24, 2022	18.64	18.72	18.59	18.71	550,686	+0.16(+0.85%)
Jun 23, 2022	18.54	18.58	18.42	18.56	633,075	+0.10(+0.52%)
Jun 22, 2022	18.34	18.46	18.32	18.46	808,802	+0.11(+0.58%)
Jun 21, 2022	18.20	18.37	18.19	18.35	506,849	+0.26(+1.46%)
Jun 17, 2022	18.20	18.22	18.09	18.09	1,016,905	+0.00(+0.00%)
Jun 16, 2022	18.28	18.31	18.03	18.09	1,245,135	-0.36(-1.96%)
Jun 15, 2022	18.21	18.58	18.18	18.45	702,142	+0.33(+1.80%)
Jun 14, 2022	18.20	18.27	17.98	18.12	1,073,146	+0.00(+0.00%)
Jun 13, 2022	18.63	18.63	18.10	18.12	993,058	-0.67(-3.56%)
Jun 10, 2022	19.08	19.10	18.70	18.79	1,760,294	-0.39(-2.02%)
Jun 09, 2022	19.41	19.44	19.18	19.18	764,549	-0.27(-1.40%)
Jun 08, 2022	19.56	19.56	19.43	19.45	679,502	-0.12(-0.63%)
Jun 07, 2022	19.40	19.58	19.31	19.58	524,418	+0.19(+1.00%)
Jun 06, 2022	19.57	19.57	19.38	19.38	473,384	-0.09(-0.45%)
Jun 03, 2022	19.52	19.52	19.38	19.47	576,801	-0.04(-0.19%)
Jun 02, 2022	19.50	19.54	19.38	19.51	506,742	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.