Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.93
+0.03 (0.11%)
Jun 11, 2025, 4:00 PM - Market closed
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 22.91 | 22.98 | 22.90 | 22.93 | 22.93 | 0.11% | 84,962 |
| Jun 10, 2025 | 22.93 | 22.96 | 22.90 | 22.90 | 22.90 | -0.13% | 72,531 |
| Jun 9, 2025 | 22.85 | 22.93 | 22.84 | 22.93 | 22.93 | 0.17% | 60,907 |
| Jun 6, 2025 | 22.89 | 22.94 | 22.88 | 22.89 | 22.89 | -0.04% | 98,463 |
| Jun 5, 2025 | 22.89 | 23.01 | 22.88 | 22.90 | 22.90 | -0.13% | 109,356 |
| Jun 4, 2025 | 22.83 | 22.94 | 22.83 | 22.93 | 22.93 | 0.31% | 49,097 |
| Jun 3, 2025 | 22.80 | 22.91 | 22.80 | 22.86 | 22.86 | 0.17% | 50,353 |
| Jun 2, 2025 | 22.82 | 22.83 | 22.72 | 22.82 | 22.82 | -0.82% | 86,055 |
| May 30, 2025 | 22.98 | 23.06 | 22.97 | 23.01 | 22.87 | -0.04% | 40,588 |
| May 29, 2025 | 23.00 | 23.03 | 22.97 | 23.02 | 22.88 | 0.22% | 40,730 |
| May 28, 2025 | 23.03 | 23.05 | 22.97 | 22.97 | 22.83 | -0.42% | 60,710 |
| May 27, 2025 | 23.10 | 23.10 | 22.94 | 23.07 | 22.93 | 0.73% | 48,155 |
| May 23, 2025 | 22.90 | 22.95 | 22.83 | 22.90 | 22.76 | -0.13% | 38,313 |
| May 22, 2025 | 22.87 | 22.93 | 22.82 | 22.93 | 22.79 | 0.26% | 70,479 |
| May 21, 2025 | 22.92 | 23.01 | 22.82 | 22.87 | 22.73 | -0.87% | 71,576 |
| May 20, 2025 | 23.04 | 23.14 | 23.04 | 23.07 | 22.93 | -0.26% | 36,083 |
| May 19, 2025 | 23.01 | 23.13 | 22.99 | 23.13 | 22.99 | 0.15% | 67,860 |
| May 16, 2025 | 23.10 | 23.10 | 23.02 | 23.10 | 22.96 | 0.02% | 121,619 |
| May 15, 2025 | 22.95 | 23.15 | 22.95 | 23.09 | 22.95 | 0.52% | 79,624 |
| May 14, 2025 | 23.03 | 23.05 | 22.97 | 22.97 | 22.83 | -0.48% | 92,493 |
| May 13, 2025 | 23.19 | 23.19 | 23.01 | 23.08 | 22.94 | 0.13% | 83,090 |
| May 12, 2025 | 23.15 | 23.15 | 23.01 | 23.05 | 22.91 | 0.27% | 79,497 |
| May 9, 2025 | 22.98 | 23.02 | 22.84 | 22.99 | 22.85 | -0.23% | 70,136 |
| May 8, 2025 | 23.07 | 23.12 | 22.99 | 23.04 | 22.90 | -0.35% | 98,390 |
| May 7, 2025 | 23.11 | 23.15 | 23.09 | 23.12 | 22.98 | 0.06% | 47,978 |
| May 6, 2025 | 23.12 | 23.19 | 23.05 | 23.11 | 22.97 | -0.11% | 47,957 |
| May 5, 2025 | 23.15 | 23.18 | 23.13 | 23.13 | 22.99 | -0.39% | 31,254 |
| May 2, 2025 | 23.08 | 23.23 | 23.08 | 23.22 | 23.08 | 0.74% | 72,191 |
| May 1, 2025 | 23.05 | 23.13 | 23.02 | 23.05 | 22.91 | -0.82% | 36,833 |
| Apr 30, 2025 | 23.06 | 23.30 | 23.03 | 23.24 | 22.96 | 0.13% | 73,069 |
| Apr 29, 2025 | 23.08 | 23.21 | 23.08 | 23.21 | 22.93 | 0.34% | 55,987 |
| Apr 28, 2025 | 23.06 | 23.16 | 23.06 | 23.13 | 22.86 | -0.08% | 27,568 |
| Apr 25, 2025 | 23.08 | 23.15 | 23.02 | 23.15 | 22.87 | 0.13% | 55,623 |
| Apr 24, 2025 | 22.96 | 23.13 | 22.96 | 23.12 | 22.84 | 0.52% | 55,268 |
| Apr 23, 2025 | 22.96 | 23.09 | 22.92 | 23.00 | 22.73 | 0.88% | 35,246 |
| Apr 22, 2025 | 22.80 | 22.89 | 22.80 | 22.80 | 22.53 | 0.18% | 79,550 |
| Apr 21, 2025 | 22.79 | 22.81 | 22.63 | 22.76 | 22.49 | -0.39% | 167,624 |
| Apr 17, 2025 | 22.76 | 22.97 | 22.75 | 22.85 | 22.58 | 0.44% | 53,941 |
| Apr 16, 2025 | 22.68 | 22.85 | 22.68 | 22.75 | 22.48 | 0.09% | 33,342 |
| Apr 15, 2025 | 22.62 | 22.82 | 22.62 | 22.73 | 22.46 | 0.44% | 185,411 |
| Apr 14, 2025 | 22.47 | 22.68 | 22.46 | 22.63 | 22.36 | 0.98% | 68,264 |
| Apr 11, 2025 | 22.54 | 22.54 | 22.27 | 22.41 | 22.14 | -0.36% | 144,366 |
| Apr 10, 2025 | 22.66 | 22.68 | 22.46 | 22.49 | 22.22 | -1.66% | 88,209 |
| Apr 9, 2025 | 22.50 | 22.89 | 22.27 | 22.87 | 22.60 | 1.42% | 151,896 |
| Apr 8, 2025 | 22.60 | 22.74 | 22.55 | 22.55 | 22.28 | 0.40% | 92,813 |
| Apr 7, 2025 | 22.34 | 22.67 | 22.25 | 22.46 | 22.19 | -1.36% | 220,091 |
| Apr 4, 2025 | 23.12 | 23.12 | 22.66 | 22.77 | 22.50 | -1.79% | 261,521 |
| Apr 3, 2025 | 23.21 | 23.26 | 23.12 | 23.19 | 22.91 | -1.05% | 114,730 |
| Apr 2, 2025 | 23.37 | 23.43 | 23.32 | 23.43 | 23.15 | 0.13% | 67,339 |
| Apr 1, 2025 | 23.37 | 23.45 | 23.35 | 23.40 | 23.12 | -1.10% | 97,977 |