Skip to main content
Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
24.04
-0.04 (-0.18%)
Feb 27, 2025, 3:55 PM EST - Market closed

PFFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202524.0424.1324.0324.0424.04-0.18%78,018
Feb 26, 202524.0924.1624.0424.0924.09-0.23%64,677
Feb 25, 202524.0924.1424.0724.1424.140.46%76,966
Feb 24, 202524.0124.0423.9824.0324.030.08%70,726
Feb 21, 202524.0024.0123.9724.0124.010.04%75,547
Feb 20, 202523.9824.0223.9124.0024.000.09%74,829
Feb 19, 202523.9123.9923.9123.9823.980.13%51,644
Feb 18, 202523.9823.9923.9323.9523.95-0.13%60,498
Feb 14, 202523.9224.0123.9223.9823.980.25%70,986
Feb 13, 202524.0024.0023.9123.9223.920.21%114,640
Feb 12, 202523.8523.8723.7323.8723.87-0.04%68,600
Feb 11, 202523.8723.8823.8423.8823.880.04%60,230
Feb 10, 202523.8823.8923.8223.8723.870.17%81,236
Feb 7, 202523.8423.8523.8023.8323.83-0.06%63,656
Feb 6, 202523.8923.9123.8323.8523.85-0.31%41,288
Feb 5, 202523.9323.9423.8623.9223.920.55%90,385
Feb 4, 202523.7523.7923.7323.7923.790.17%100,419
Feb 3, 202523.7723.8523.7123.7523.75-0.84%77,838
Jan 31, 202524.0724.0723.9523.9523.81-0.62%157,074
Jan 30, 202523.9624.1023.9624.1023.960.61%67,471
Jan 29, 202524.0124.1123.8923.9523.81-0.40%45,953
Jan 28, 202524.1224.1223.9924.0523.91-0.25%103,671
Jan 27, 202524.0624.1123.9724.1123.970.50%92,633
Jan 24, 202523.9624.0023.9523.9923.85-0.08%57,917
Jan 23, 202523.9224.0123.9024.0123.870.38%54,060
Jan 22, 202523.9523.9923.8923.9223.78-0.29%74,341
Jan 21, 202523.9423.9923.8823.9923.850.69%111,558
Jan 17, 202523.8923.8923.8023.8323.69-0.06%23,709
Jan 16, 202523.8223.9023.7823.8423.70-0.10%64,608
Jan 15, 202523.7123.8823.6723.8723.731.08%59,262
Jan 14, 202523.5223.6123.4723.6123.470.43%38,656
Jan 13, 202523.5723.5723.4523.5123.37-0.17%96,540
Jan 10, 202523.5423.6523.5423.5523.41-0.72%154,227
Jan 8, 202523.6223.7623.6223.7223.58-0.13%48,826
Jan 7, 202523.9123.9123.7023.7523.61-0.59%85,950
Jan 6, 202523.9823.9823.7823.8923.75-0.29%196,272
Jan 3, 202523.9323.9623.8323.9623.820.55%20,954
Jan 2, 202523.6523.8523.6523.8323.691.10%44,005
Dec 31, 202423.7023.7223.5623.5723.43-0.47%88,128
Dec 30, 202423.4823.7123.4223.6823.54-0.22%124,294
Dec 27, 202423.7823.8023.7123.7423.40-0.27%126,609
Dec 26, 202423.7423.8023.7323.8023.470.13%43,686
Dec 24, 202423.7623.8223.7123.7723.44-0.25%65,307
Dec 23, 202423.8423.9223.8023.8323.49-0.04%69,486
Dec 20, 202423.7923.8923.7823.8423.500.42%31,903
Dec 19, 202423.6623.8023.6323.7423.410.59%72,253
Dec 18, 202423.9124.0023.6023.6023.27-1.42%136,834
Dec 17, 202423.9123.9923.9123.9423.60-0.21%46,635
Dec 16, 202423.9824.0223.9523.9923.650.21%76,438
Dec 13, 202423.9924.0123.9323.9423.60-0.37%64,467
Dec 12, 202424.0024.1224.0024.0323.69-0.37%82,641
Dec 11, 202424.1724.2024.0924.1223.78-0.04%54,365
Dec 10, 202424.1624.1624.1124.1323.790.08%22,553
Dec 9, 202424.1624.1824.1024.1123.77-0.16%50,110
Dec 6, 202424.2424.2424.1424.1523.81-0.38%256,278
Dec 5, 202424.1124.2524.1124.2423.900.50%48,582
Dec 4, 202424.0624.2224.0224.1223.78-0.66%58,341
Dec 3, 202424.2624.3024.2124.2823.79-0.12%251,467
Dec 2, 202424.4324.4324.2524.3123.82-0.45%70,764
Nov 29, 202424.2724.4224.1624.4223.931.24%56,793
Nov 27, 202424.0224.2324.0224.1223.640.08%114,014
Nov 26, 202424.1024.1523.9524.1023.62-0.08%81,749
Nov 25, 202424.2424.2424.1024.1223.640.20%48,158
Nov 22, 202424.1024.1024.0424.0723.59-35,321
Nov 21, 202424.0424.0723.9124.0723.590.63%24,175
Nov 20, 202423.9423.9423.8523.9223.44-0.14%51,731
Nov 19, 202424.0024.0123.9123.9523.47-0.24%82,296
Nov 18, 202423.9524.0723.9524.0123.53-0.04%61,170
Nov 15, 202424.0224.0323.9624.0223.54-0.04%34,312
Nov 14, 202424.0824.1124.0224.0323.55-0.04%43,229
Nov 13, 202424.1524.1824.0424.0423.56-0.08%34,835
Nov 12, 202424.1124.2024.0424.0623.58-0.29%32,123
Nov 11, 202424.3924.3924.1324.1323.65-1.43%28,897
Nov 8, 202424.1924.4824.1824.4823.991.23%49,572
Nov 7, 202424.1124.2024.1124.1823.700.36%25,355
Nov 6, 202424.1324.1624.0524.1023.61-0.31%44,230
Nov 5, 202424.0624.1924.0624.1723.69-0.46%42,906
Nov 4, 202424.1624.3024.1624.2823.650.55%44,983
Nov 1, 202424.2124.2324.1424.1523.52-0.31%45,909
Oct 31, 202424.1524.2424.1024.2323.600.36%22,975
Oct 30, 202424.1224.1724.1024.1423.510.16%35,701
Oct 29, 202424.1724.1724.0024.1023.48-0.61%26,965
Oct 28, 202424.1524.2524.0924.2523.620.52%57,239
Oct 25, 202424.1524.2324.1024.1323.500.19%50,027
Oct 24, 202424.0424.0923.9824.0823.460.29%39,009
Oct 23, 202424.0724.1123.9524.0123.39-0.99%33,284
Oct 22, 202424.0524.2524.0424.2523.620.92%71,997
Oct 21, 202424.1324.1924.0124.0323.41-0.74%57,707
Oct 18, 202424.2424.2624.2024.2123.580.17%35,689
Oct 17, 202424.2124.2324.1524.1723.54-0.33%48,500
Oct 16, 202424.1824.2524.1824.2523.620.33%30,825
Oct 15, 202424.0624.2224.0624.1723.540.54%27,085
Oct 14, 202424.0024.0923.9424.0423.420.21%25,097
Oct 11, 202423.8024.0223.8023.9923.370.46%39,649
Oct 10, 202423.8423.9523.8423.8823.26-0.04%36,953
Oct 9, 202423.8324.0023.8323.8923.27-0.17%36,440
Oct 8, 202423.7823.9323.7223.9323.310.97%40,890
Oct 7, 202423.7823.8523.7023.7023.09-0.63%46,582
Oct 4, 202423.7923.9023.7823.8523.23-0.08%67,029
Oct 3, 202424.0524.0523.8723.8723.25-0.85%44,296