Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
23.07
-0.03 (-0.14%)
Jul 11, 2025, 4:00 PM - Market closed
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 23.05 | 23.10 | 23.03 | 23.07 | 23.07 | -0.14% | 31,372 |
| Jul 10, 2025 | 22.96 | 23.12 | 22.96 | 23.10 | 23.10 | 0.39% | 55,268 |
| Jul 9, 2025 | 23.01 | 23.05 | 23.00 | 23.01 | 23.01 | - | 212,632 |
| Jul 8, 2025 | 22.89 | 23.02 | 22.89 | 23.01 | 23.01 | 0.52% | 71,691 |
| Jul 7, 2025 | 22.91 | 22.95 | 22.89 | 22.89 | 22.89 | -0.26% | 55,639 |
| Jul 3, 2025 | 22.90 | 22.97 | 22.88 | 22.95 | 22.95 | - | 38,314 |
| Jul 2, 2025 | 22.86 | 22.95 | 22.79 | 22.95 | 22.95 | 0.35% | 47,131 |
| Jul 1, 2025 | 22.75 | 22.87 | 22.67 | 22.87 | 22.87 | 0.31% | 483,234 |
| Jun 30, 2025 | 22.91 | 22.99 | 22.80 | 22.80 | 22.66 | -0.41% | 105,009 |
| Jun 27, 2025 | 22.97 | 23.01 | 22.88 | 22.89 | 22.76 | -0.55% | 57,987 |
| Jun 26, 2025 | 22.98 | 23.02 | 22.95 | 23.02 | 22.88 | 0.22% | 48,885 |
| Jun 25, 2025 | 22.95 | 23.02 | 22.93 | 22.97 | 22.83 | -0.13% | 62,159 |
| Jun 24, 2025 | 22.91 | 23.03 | 22.91 | 23.00 | 22.86 | 0.39% | 114,197 |
| Jun 23, 2025 | 22.93 | 22.97 | 22.88 | 22.91 | 22.77 | 0.13% | 70,680 |
| Jun 20, 2025 | 22.92 | 22.96 | 22.86 | 22.88 | 22.74 | 0.11% | 78,658 |
| Jun 18, 2025 | 22.85 | 22.92 | 22.85 | 22.85 | 22.72 | -0.03% | 57,267 |
| Jun 17, 2025 | 22.90 | 22.92 | 22.84 | 22.86 | 22.72 | 0.04% | 50,727 |
| Jun 16, 2025 | 22.85 | 22.95 | 22.84 | 22.85 | 22.71 | 0.04% | 88,285 |
| Jun 13, 2025 | 22.84 | 22.93 | 22.84 | 22.84 | 22.70 | -0.13% | 41,428 |
| Jun 12, 2025 | 22.95 | 22.96 | 22.85 | 22.87 | 22.73 | -0.24% | 104,890 |
| Jun 11, 2025 | 22.91 | 22.98 | 22.90 | 22.93 | 22.79 | 0.11% | 84,962 |
| Jun 10, 2025 | 22.93 | 22.96 | 22.90 | 22.90 | 22.76 | -0.13% | 72,531 |
| Jun 9, 2025 | 22.85 | 22.93 | 22.84 | 22.93 | 22.79 | 0.17% | 60,907 |
| Jun 6, 2025 | 22.89 | 22.94 | 22.88 | 22.89 | 22.75 | -0.04% | 98,463 |
| Jun 5, 2025 | 22.89 | 23.01 | 22.88 | 22.90 | 22.76 | -0.13% | 109,356 |
| Jun 4, 2025 | 22.83 | 22.94 | 22.83 | 22.93 | 22.79 | 0.31% | 49,097 |
| Jun 3, 2025 | 22.80 | 22.91 | 22.80 | 22.86 | 22.72 | 0.17% | 50,353 |
| Jun 2, 2025 | 22.82 | 22.83 | 22.72 | 22.82 | 22.69 | -0.82% | 86,055 |
| May 30, 2025 | 22.98 | 23.06 | 22.97 | 23.01 | 22.73 | -0.04% | 40,588 |
| May 29, 2025 | 23.00 | 23.03 | 22.97 | 23.02 | 22.74 | 0.22% | 40,730 |
| May 28, 2025 | 23.03 | 23.05 | 22.97 | 22.97 | 22.69 | -0.42% | 60,710 |
| May 27, 2025 | 23.10 | 23.10 | 22.94 | 23.07 | 22.79 | 0.73% | 48,155 |
| May 23, 2025 | 22.90 | 22.95 | 22.83 | 22.90 | 22.63 | -0.13% | 38,313 |
| May 22, 2025 | 22.87 | 22.93 | 22.82 | 22.93 | 22.65 | 0.26% | 70,479 |
| May 21, 2025 | 22.92 | 23.01 | 22.82 | 22.87 | 22.60 | -0.87% | 71,576 |
| May 20, 2025 | 23.04 | 23.14 | 23.04 | 23.07 | 22.79 | -0.26% | 36,083 |
| May 19, 2025 | 23.01 | 23.13 | 22.99 | 23.13 | 22.85 | 0.15% | 67,860 |
| May 16, 2025 | 23.10 | 23.10 | 23.02 | 23.10 | 22.82 | 0.02% | 121,619 |
| May 15, 2025 | 22.95 | 23.15 | 22.95 | 23.09 | 22.81 | 0.52% | 79,624 |
| May 14, 2025 | 23.03 | 23.05 | 22.97 | 22.97 | 22.69 | -0.48% | 92,493 |
| May 13, 2025 | 23.19 | 23.19 | 23.01 | 23.08 | 22.80 | 0.13% | 83,090 |
| May 12, 2025 | 23.15 | 23.15 | 23.01 | 23.05 | 22.77 | 0.27% | 79,497 |
| May 9, 2025 | 22.98 | 23.02 | 22.84 | 22.99 | 22.71 | -0.23% | 70,136 |
| May 8, 2025 | 23.07 | 23.12 | 22.99 | 23.04 | 22.76 | -0.35% | 98,390 |
| May 7, 2025 | 23.11 | 23.15 | 23.09 | 23.12 | 22.84 | 0.06% | 47,978 |
| May 6, 2025 | 23.12 | 23.19 | 23.05 | 23.11 | 22.83 | -0.11% | 47,957 |
| May 5, 2025 | 23.15 | 23.18 | 23.13 | 23.13 | 22.85 | -0.39% | 31,254 |
| May 2, 2025 | 23.08 | 23.23 | 23.08 | 23.22 | 22.94 | 0.74% | 72,191 |
| May 1, 2025 | 23.05 | 23.13 | 23.02 | 23.05 | 22.77 | -0.82% | 36,833 |
| Apr 30, 2025 | 23.06 | 23.30 | 23.03 | 23.24 | 22.82 | 0.13% | 73,069 |