Skip to main content
Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
23.84
+0.10 (0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

PFFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7923.8923.7823.8423.840.42%31,903
Dec 19, 202423.6623.8023.6323.7423.740.59%72,253
Dec 18, 202423.9124.0023.6023.6023.60-1.42%136,834
Dec 17, 202423.9123.9923.9123.9423.94-0.21%46,635
Dec 16, 202423.9824.0223.9523.9923.990.21%76,438
Dec 13, 202423.9924.0123.9323.9423.94-0.37%64,467
Dec 12, 202424.0024.1224.0024.0324.03-0.37%82,641
Dec 11, 202424.1724.2024.0924.1224.12-0.04%54,365
Dec 10, 202424.1624.1624.1124.1324.130.08%22,553
Dec 9, 202424.1624.1824.1024.1124.11-0.16%50,110
Dec 6, 202424.2424.2424.1424.1524.15-0.38%256,278
Dec 5, 202424.1124.2524.1124.2424.240.50%48,582
Dec 4, 202424.0624.2224.0224.1224.12-0.66%58,341
Dec 3, 202424.2624.3024.2124.2824.13-0.12%251,467
Dec 2, 202424.4324.4324.2524.3124.16-0.45%70,764
Nov 29, 202424.2724.4224.1624.4224.271.24%56,793
Nov 27, 202424.0224.2324.0224.1223.980.08%114,014
Nov 26, 202424.1024.1523.9524.1023.96-0.08%81,749
Nov 25, 202424.2424.2424.1024.1223.980.20%48,158
Nov 22, 202424.1024.1024.0424.0723.93-35,321
Nov 21, 202424.0424.0723.9124.0723.930.63%24,175
Nov 20, 202423.9423.9423.8523.9223.78-0.14%51,731
Nov 19, 202424.0024.0123.9123.9523.81-0.24%82,296
Nov 18, 202423.9524.0723.9524.0123.87-0.04%61,170
Nov 15, 202424.0224.0323.9624.0223.88-0.04%34,312
Nov 14, 202424.0824.1124.0224.0323.89-0.04%43,229
Nov 13, 202424.1524.1824.0424.0423.90-0.08%34,835
Nov 12, 202424.1124.2024.0424.0623.92-0.29%32,123
Nov 11, 202424.3924.3924.1324.1323.99-1.43%28,897
Nov 8, 202424.1924.4824.1824.4824.331.23%49,572
Nov 7, 202424.1124.2024.1124.1824.040.36%25,355
Nov 6, 202424.1324.1624.0524.1023.95-0.31%44,230
Nov 5, 202424.0624.1924.0624.1724.03-0.46%42,906
Nov 4, 202424.1624.3024.1624.2823.990.55%44,983
Nov 1, 202424.2124.2324.1424.1523.86-0.31%45,909
Oct 31, 202424.1524.2424.1024.2323.940.36%22,975
Oct 30, 202424.1224.1724.1024.1423.850.16%35,701
Oct 29, 202424.1724.1724.0024.1023.81-0.61%26,965
Oct 28, 202424.1524.2524.0924.2523.960.52%57,239
Oct 25, 202424.1524.2324.1024.1323.840.19%50,027
Oct 24, 202424.0424.0923.9824.0823.790.29%39,009
Oct 23, 202424.0724.1123.9524.0123.72-0.99%33,284
Oct 22, 202424.0524.2524.0424.2523.960.92%71,997
Oct 21, 202424.1324.1924.0124.0323.74-0.74%57,707
Oct 18, 202424.2424.2624.2024.2123.920.17%35,689
Oct 17, 202424.2124.2324.1524.1723.88-0.33%48,500
Oct 16, 202424.1824.2524.1824.2523.960.33%30,825
Oct 15, 202424.0624.2224.0624.1723.880.54%27,085
Oct 14, 202424.0024.0923.9424.0423.750.21%25,097
Oct 11, 202423.8024.0223.8023.9923.700.46%39,649
Oct 10, 202423.8423.9523.8423.8823.59-0.04%36,953
Oct 9, 202423.8324.0023.8323.8923.60-0.17%36,440
Oct 8, 202423.7823.9323.7223.9323.640.97%40,890
Oct 7, 202423.7823.8523.7023.7023.42-0.63%46,582
Oct 4, 202423.7923.9023.7823.8523.56-0.08%67,029
Oct 3, 202424.0524.0523.8723.8723.58-0.85%44,296
Oct 2, 202424.0024.0923.9624.0823.640.15%78,939
Oct 1, 202424.0524.0723.9324.0423.61-0.04%40,757
Sep 30, 202424.1424.1824.0224.0523.62-0.08%34,334
Sep 27, 202424.1724.2824.0724.0723.64-0.37%30,104
Sep 26, 202424.2124.2624.1624.1623.73-0.29%58,251
Sep 25, 202424.2724.2924.1524.2323.80-0.16%47,218
Sep 24, 202424.2124.2724.1524.2723.830.08%35,302
Sep 23, 202424.2524.2924.2224.2523.820.17%31,345
Sep 20, 202424.2324.2324.1424.2123.78-0.04%60,142
Sep 19, 202424.0824.2224.0824.2223.790.62%88,126
Sep 18, 202424.0924.1424.0124.0723.64-0.21%234,658
Sep 17, 202424.1524.1924.0524.1223.69-0.25%137,464
Sep 16, 202424.1624.1824.0524.1823.750.54%62,696
Sep 13, 202423.9424.0623.9224.0523.620.33%87,309
Sep 12, 202423.8223.9923.8223.9723.540.25%38,276
Sep 11, 202423.9423.9423.7723.9123.480.04%40,836
Sep 10, 202423.9623.9623.7923.9023.47-0.08%27,405
Sep 9, 202423.7023.9223.7023.9223.490.97%34,880
Sep 6, 202423.7823.8423.6723.6923.27-0.40%35,160
Sep 5, 202423.7623.8023.6823.7923.36-0.31%26,191
Sep 4, 202423.8423.8723.7623.8623.290.46%31,503
Sep 3, 202423.7523.8223.7123.7523.18-0.21%30,307
Aug 30, 202423.9223.9523.7223.8023.23-0.41%36,599
Aug 29, 202423.9123.9423.8923.9023.33-0.05%23,281
Aug 28, 202423.8923.9223.8623.9123.340.08%51,296
Aug 27, 202423.8523.9223.8523.8923.32-70,447
Aug 26, 202423.9523.9523.8523.8923.320.13%31,025
Aug 23, 202423.7723.9223.7723.8623.290.25%42,182
Aug 22, 202423.8323.8823.7623.8023.23-0.16%42,511
Aug 21, 202423.8523.8623.7823.8423.270.41%29,100
Aug 20, 202423.8123.8123.7023.7423.180.15%24,748
Aug 19, 202423.6723.7823.6723.7123.140.03%24,991
Aug 16, 202423.7023.7323.6623.7023.130.31%41,641
Aug 15, 202423.5423.6623.5423.6223.060.05%63,511
Aug 14, 202423.6823.6823.5723.6123.050.23%35,978
Aug 13, 202423.3723.5723.3723.5623.000.80%34,373
Aug 12, 202423.4923.5023.3223.3722.81-0.30%60,942
Aug 9, 202423.4023.4923.3823.4422.880.26%21,779
Aug 8, 202423.3523.4623.3423.3822.82-33,431
Aug 7, 202423.3123.4223.2823.3822.820.43%26,845
Aug 6, 202423.2123.3723.1523.2822.730.34%92,379
Aug 5, 202423.3323.3323.0423.2022.65-1.90%48,823
Aug 2, 202423.7823.7823.6323.6522.95-0.42%112,957
Aug 1, 202423.6823.7823.6623.7523.040.32%42,485