Global X U.S. Preferred ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh(BR:BPFR39)
$46.80+0.05 (+0.11%)
BR:BPFR39
Global X U.S. Preferred ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh historical prices
$46.80
At close:+0.05 (+0.11%)
Global X U.S. Preferred ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BPFR39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.80 | 49.50 | 46.80 | 46.80 | 46.80 | +0.11% | 0 | NaN |
| Nov 12, 2026 | 46.75 | 49.50 | 46.75 | 46.75 | 46.75 | -0.32% | 0 | NaN |
| Nov 11, 2026 | 46.90 | 49.50 | 46.90 | 46.90 | 46.90 | -0.21% | 0 | NaN |
| Nov 10, 2026 | 47.00 | 49.50 | 47.00 | 47.00 | 47.00 | +0.97% | 0 | NaN |
| Nov 09, 2026 | 46.85 | 49.50 | 46.85 | 46.85 | 46.85 | +0.64% | 0 | NaN |
| Nov 06, 2026 | 46.55 | 49.50 | 46.55 | 46.55 | 46.55 | +0.87% | 0 | NaN |
| Nov 05, 2026 | 46.15 | 49.50 | 46.15 | 46.15 | 46.15 | -0.94% | 0 | NaN |
| Nov 04, 2026 | 46.59 | 49.50 | 46.59 | 46.59 | 46.59 | +1.06% | 0 | NaN |
| Nov 03, 2026 | 46.10 | 49.50 | 46.10 | 46.10 | 46.10 | +0.08% | 0 | NaN |
| Nov 02, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.06 | 0.00% | 0 | NaN |
| Oct 30, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.06 | +0.33% | 0 | NaN |
| Oct 29, 2026 | 46.00 | 46.15 | 46.00 | 46.00 | 45.91 | +0.55% | 0 | NaN |
| Oct 28, 2026 | 45.75 | 46.00 | 45.75 | 45.75 | 45.67 | 0.00% | 0 | NaN |
| Oct 27, 2026 | 45.75 | 46.00 | 45.75 | 45.75 | 45.67 | -0.33% | 0 | 0.00 |
| Oct 26, 2026 | 45.90 | 46.50 | 45.90 | 45.90 | 45.82 | +7.45% | 0 | 0.00 |
| Oct 23, 2026 | 42.72 | 42.92 | 42.72 | 42.72 | 42.64 | -1.20% | 0 | 0.00 |
| Oct 22, 2026 | 43.24 | 43.52 | 43.24 | 43.24 | 43.16 | +0.18% | 0 | 0.00 |
| Oct 21, 2026 | 43.16 | 43.40 | 43.16 | 43.16 | 43.08 | +0.19% | 0 | 0.00 |
| Oct 20, 2026 | 43.08 | 43.28 | 43.08 | 43.08 | 43.00 | -0.37% | 0 | 0.00 |
| Oct 19, 2026 | 43.24 | 43.56 | 43.24 | 43.24 | 43.16 | -0.74% | 0 | 0.00 |
| Oct 16, 2026 | 43.56 | 43.92 | 43.56 | 43.56 | 43.48 | -1.54% | 0 | 0.00 |
| Oct 15, 2026 | 44.24 | 44.48 | 44.24 | 44.24 | 44.16 | +2.22% | 0 | 0.00 |
| Oct 14, 2026 | 43.28 | 43.64 | 43.28 | 43.28 | 43.20 | -1.19% | 0 | 0.00 |
| Oct 13, 2026 | 43.80 | 44.04 | 43.80 | 43.80 | 43.72 | +0.64% | 0 | 0.00 |
| Oct 12, 2026 | 43.52 | 43.72 | 43.52 | 43.52 | 43.44 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 43.52 | 43.72 | 43.52 | 43.52 | 43.44 | -0.73% | 0 | 0.00 |
| Oct 08, 2026 | 43.84 | 44.08 | 43.84 | 43.84 | 43.76 | +0.18% | 0 | 0.00 |
| Oct 07, 2026 | 43.76 | 44.08 | 43.76 | 43.76 | 43.68 | +0.09% | 0 | 0.00 |
| Oct 06, 2026 | 43.72 | 43.92 | 43.72 | 43.72 | 43.64 | -0.41% | 0 | 0.00 |
| Oct 05, 2026 | 43.90 | 44.10 | 43.90 | 43.90 | 43.82 | -4.15% | 0 | 0.00 |
| Oct 02, 2026 | 45.80 | 46.15 | 45.80 | 45.80 | 45.72 | +0.55% | 0 | 0.00 |
| Oct 01, 2026 | 45.55 | 49.10 | 45.55 | 45.55 | 45.47 | +0.97% | 0 | 0.00 |
| Sep 30, 2026 | 45.18 | 45.68 | 45.18 | 45.18 | 45.03 | -1.52% | 0 | 0.00 |
| Sep 29, 2026 | 45.88 | 46.00 | 45.88 | 45.88 | 45.72 | -0.15% | 0 | 0.00 |
| Sep 28, 2026 | 45.95 | 46.20 | 45.95 | 45.95 | 45.79 | -0.43% | 0 | 0.00 |
| Sep 25, 2026 | 46.15 | 46.35 | 46.15 | 46.15 | 45.99 | -0.22% | 0 | 0.00 |
| Sep 24, 2026 | 46.25 | 46.45 | 46.25 | 46.25 | 46.09 | +0.11% | 0 | 0.00 |
| Sep 23, 2026 | 46.20 | 46.40 | 46.20 | 46.20 | 46.04 | +0.54% | 0 | 0.00 |
| Sep 22, 2026 | 45.95 | 46.15 | 45.95 | 45.95 | 45.79 | -0.22% | 0 | 0.00 |
| Sep 21, 2026 | 46.05 | 46.30 | 46.05 | 46.05 | 45.89 | -0.54% | 0 | 0.00 |
| Sep 18, 2026 | 46.30 | 46.55 | 46.30 | 46.30 | 46.14 | -0.32% | 0 | 0.00 |
| Sep 17, 2026 | 46.45 | 46.65 | 46.45 | 46.45 | 46.29 | +0.54% | 0 | 0.00 |
| Sep 16, 2026 | 46.20 | 46.45 | 46.20 | 46.20 | 46.04 | +0.22% | 0 | 0.00 |
| Sep 15, 2026 | 46.10 | 46.30 | 46.10 | 46.10 | 45.94 | -0.11% | 0 | 0.00 |
| Sep 14, 2026 | 46.15 | 46.55 | 46.15 | 46.15 | 45.99 | -1.39% | 0 | 0.00 |
| Sep 11, 2026 | 46.80 | 46.80 | 46.40 | 46.80 | 46.64 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 46.80 | 46.80 | 45.90 | 46.80 | 46.64 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 46.80 | 46.80 | 46.35 | 46.80 | 46.64 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 46.80 | 46.80 | 46.45 | 46.80 | 46.64 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 46.80 | 46.90 | 46.70 | 46.80 | 46.64 | 0.00% | 0 | 0.00 |
