Skip to main content
Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
24.16
-0.07 (-0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202424.2724.2924.1524.2324.23-0.16%47,218
Sep 24, 202424.2124.2724.1524.2724.270.08%35,302
Sep 23, 202424.2524.2924.2224.2524.250.17%31,345
Sep 20, 202424.2324.2324.1424.2124.21-0.04%60,142
Sep 19, 202424.0824.2224.0824.2224.220.62%88,126
Sep 18, 202424.0924.1424.0124.0724.07-0.21%234,658
Sep 17, 202424.1524.1924.0524.1224.12-0.25%137,464
Sep 16, 202424.1624.1824.0524.1824.180.54%62,696
Sep 13, 202423.9424.0623.9224.0524.050.33%87,309
Sep 12, 202423.8223.9923.8223.9723.970.25%38,276
Sep 11, 202423.9423.9423.7723.9123.910.04%40,836
Sep 10, 202423.9623.9623.7923.9023.90-0.08%27,405
Sep 9, 202423.7023.9223.7023.9223.920.97%34,880
Sep 6, 202423.7823.8423.6723.6923.69-0.40%35,160
Sep 5, 202423.7623.8023.6823.7923.79-0.31%26,191
Sep 4, 202423.8423.8723.7623.8623.720.46%31,503
Sep 3, 202423.7523.8223.7123.7523.61-0.21%30,307
Aug 30, 202423.9223.9523.7223.8023.66-0.41%36,599
Aug 29, 202423.9123.9423.8923.9023.75-0.05%23,281
Aug 28, 202423.8923.9223.8623.9123.770.08%51,296
Aug 27, 202423.8523.9223.8523.8923.75-70,447
Aug 26, 202423.9523.9523.8523.8923.750.13%31,025
Aug 23, 202423.7723.9223.7723.8623.720.25%42,182
Aug 22, 202423.8323.8823.7623.8023.66-0.16%42,511
Aug 21, 202423.8523.8623.7823.8423.700.41%29,100
Aug 20, 202423.8123.8123.7023.7423.600.15%24,748
Aug 19, 202423.6723.7823.6723.7123.560.03%24,991
Aug 16, 202423.7023.7323.6623.7023.560.31%41,641
Aug 15, 202423.5423.6623.5423.6223.480.05%63,511
Aug 14, 202423.6823.6823.5723.6123.470.23%35,978
Aug 13, 202423.3723.5723.3723.5623.420.80%34,373
Aug 12, 202423.4923.5023.3223.3723.23-0.30%60,942
Aug 9, 202423.4023.4923.3823.4423.300.26%21,779
Aug 8, 202423.3523.4623.3423.3823.24-33,431
Aug 7, 202423.3123.4223.2823.3823.240.43%26,845
Aug 6, 202423.2123.3723.1523.2823.140.34%92,379
Aug 5, 202423.3323.3323.0423.2023.06-1.90%48,823
Aug 2, 202423.7823.7823.6323.6523.37-0.42%112,957
Aug 1, 202423.6823.7823.6623.7523.460.32%42,485
Jul 31, 202423.7123.7223.6323.6823.39-0.02%50,433
Jul 30, 202423.6723.7023.6023.6823.390.08%44,696
Jul 29, 202423.7623.8423.6523.6623.38-0.42%25,022
Jul 26, 202423.8723.8723.7023.7623.470.30%85,654
Jul 25, 202423.6923.8323.6923.6923.40-0.13%71,904
Jul 24, 202423.8123.8123.7023.7223.43-0.46%26,982
Jul 23, 202423.8423.8623.8023.8323.54-0.04%36,772
Jul 22, 202423.8023.9023.8023.8423.550.10%59,000
Jul 19, 202423.8423.8423.7723.8223.530.11%19,418
Jul 18, 202423.8923.8923.7523.7923.50-0.27%46,173
Jul 17, 202423.8123.8823.8123.8623.570.10%36,994
Jul 16, 202423.8923.9123.8223.8323.540.08%79,131
Jul 15, 202423.8723.8823.8123.8123.52-0.42%68,420
Jul 12, 202423.9223.9223.7923.9123.620.13%69,680
Jul 11, 202423.7023.8823.6823.8823.591.02%55,143
Jul 10, 202423.5423.6823.5223.6423.360.21%37,392
Jul 9, 202423.5823.6323.5523.5923.310.04%44,267
Jul 8, 202423.7323.7323.5823.5823.30-0.17%56,023
Jul 5, 202423.6123.6923.6123.6223.340.08%87,568
Jul 3, 202423.5023.7023.5023.6023.32-0.25%36,918
Jul 2, 202423.5623.6923.5623.6623.240.25%216,181
Jul 1, 202423.6923.6923.5423.6023.18-0.20%47,438
Jun 28, 202423.8023.8023.6523.6523.23-0.56%41,075
Jun 27, 202423.8223.8423.7523.7823.36-0.17%23,588
Jun 26, 202423.8423.8423.7623.8223.40-32,234
Jun 25, 202423.7223.8323.7223.8223.400.08%92,902
Jun 24, 202423.7123.8023.7123.8023.380.08%45,033
Jun 21, 202423.6523.7923.6523.7823.360.21%57,818
Jun 20, 202423.6523.7323.6523.7323.310.04%53,368
Jun 18, 202423.6923.7623.6323.7223.300.17%95,617
Jun 17, 202423.5723.6823.5523.6823.260.34%90,457
Jun 14, 202423.5823.6523.5723.6023.18-0.13%25,796
Jun 13, 202423.6023.6423.5423.6323.21-0.04%55,826
Jun 12, 202423.6823.7123.5623.6423.220.49%57,106
Jun 11, 202423.6223.6223.5023.5323.11-0.44%28,050
Jun 10, 202423.6823.6823.5323.6323.21-0.08%50,699
Jun 7, 202423.6623.6923.5723.6523.23-0.17%76,708
Jun 6, 202423.5623.7123.5623.6923.270.11%108,543
Jun 5, 202423.6823.6823.6023.6723.24-0.57%234,184
Jun 4, 202423.7923.8823.7923.8023.24-0.13%50,631
Jun 3, 202423.8323.8523.7723.8323.270.21%48,662
May 31, 202423.6523.7823.6523.7823.220.46%24,661
May 30, 202423.5223.6823.4823.6723.120.47%63,007
May 29, 202423.5623.6123.5223.5623.01-0.38%38,117
May 28, 202423.7423.7423.6023.6523.10-0.25%26,769
May 24, 202423.6123.7223.5423.7123.160.49%34,983
May 23, 202423.5923.6723.5323.6023.04-0.36%66,878
May 22, 202423.7323.7323.6423.6823.13-0.17%39,154
May 21, 202423.6823.7723.6823.7223.170.13%31,164
May 20, 202423.5723.7023.5723.6923.140.34%28,403
May 17, 202423.7023.7023.5623.6123.06-0.25%56,342
May 16, 202423.7223.7223.6023.6723.120.08%39,095
May 15, 202423.6423.7123.5723.6523.100.42%39,299
May 14, 202423.4823.6123.4823.5523.000.04%40,962
May 13, 202423.5923.6123.5223.5422.990.17%59,971
May 10, 202423.4223.5023.3923.5022.950.26%46,684
May 9, 202423.3723.4723.3623.4422.890.21%33,123
May 8, 202423.4023.5023.3423.3922.84-0.38%78,683
May 7, 202423.5323.6323.4623.4822.93-0.13%32,577
May 6, 202423.4823.5723.4823.5122.960.21%28,465
May 3, 202423.4223.5123.4223.4622.91-0.09%31,070