Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
23.29
-0.09 (-0.38%)
Sep 17, 2025, 4:00 PM EDT - Market closed
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.33 | 23.38 | 23.29 | 23.29 | 23.29 | -0.38% | 66,164 |
| Sep 16, 2025 | 23.26 | 23.38 | 23.26 | 23.38 | 23.38 | 0.35% | 59,391 |
| Sep 15, 2025 | 23.25 | 23.32 | 23.24 | 23.30 | 23.30 | 0.17% | 53,959 |
| Sep 12, 2025 | 23.25 | 23.30 | 23.22 | 23.26 | 23.26 | 0.04% | 47,815 |
| Sep 11, 2025 | 23.21 | 23.29 | 23.21 | 23.25 | 23.25 | 0.17% | 31,970 |
| Sep 10, 2025 | 23.20 | 23.25 | 23.19 | 23.21 | 23.21 | 0.09% | 27,034 |
| Sep 9, 2025 | 23.18 | 23.23 | 23.14 | 23.19 | 23.19 | -0.22% | 112,079 |
| Sep 8, 2025 | 23.24 | 23.27 | 23.22 | 23.24 | 23.24 | 0.28% | 48,890 |
| Sep 5, 2025 | 23.21 | 23.21 | 23.08 | 23.18 | 23.18 | 0.46% | 39,643 |
| Sep 4, 2025 | 23.05 | 23.14 | 23.05 | 23.07 | 23.07 | 0.03% | 30,934 |
| Sep 3, 2025 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | 0.24% | 44,887 |
| Sep 2, 2025 | 22.92 | 23.02 | 22.92 | 23.01 | 23.01 | -0.30% | 47,709 |
| Aug 29, 2025 | 23.16 | 23.18 | 23.07 | 23.08 | 22.94 | -0.47% | 42,338 |
| Aug 28, 2025 | 23.17 | 23.20 | 23.17 | 23.19 | 23.05 | - | 61,960 |
| Aug 27, 2025 | 23.23 | 23.23 | 23.16 | 23.19 | 23.05 | -0.09% | 53,274 |
| Aug 26, 2025 | 23.23 | 23.24 | 23.17 | 23.21 | 23.07 | -0.09% | 46,228 |
| Aug 25, 2025 | 23.20 | 23.26 | 23.18 | 23.23 | 23.09 | - | 50,367 |
| Aug 22, 2025 | 23.19 | 23.28 | 23.19 | 23.23 | 23.09 | 0.26% | 53,692 |
| Aug 21, 2025 | 23.14 | 23.23 | 23.14 | 23.17 | 23.03 | - | 74,577 |
| Aug 20, 2025 | 23.18 | 23.24 | 23.17 | 23.17 | 23.03 | -0.09% | 30,537 |
| Aug 19, 2025 | 23.09 | 23.24 | 23.09 | 23.19 | 23.05 | -0.04% | 95,720 |
| Aug 18, 2025 | 23.13 | 23.20 | 23.10 | 23.20 | 23.06 | 0.43% | 53,133 |
| Aug 15, 2025 | 23.06 | 23.13 | 23.06 | 23.10 | 22.96 | - | 133,018 |
| Aug 14, 2025 | 23.06 | 23.14 | 23.06 | 23.10 | 22.96 | 0.09% | 45,583 |
| Aug 13, 2025 | 23.05 | 23.14 | 23.05 | 23.08 | 22.94 | 0.17% | 120,593 |
| Aug 12, 2025 | 23.06 | 23.08 | 23.02 | 23.04 | 22.90 | -0.09% | 61,246 |
| Aug 11, 2025 | 23.02 | 23.08 | 23.01 | 23.06 | 22.92 | 0.26% | 71,635 |
| Aug 8, 2025 | 23.00 | 23.03 | 22.94 | 23.00 | 22.86 | 0.44% | 91,354 |
| Aug 7, 2025 | 22.89 | 23.02 | 22.89 | 22.90 | 22.76 | -0.43% | 131,117 |
| Aug 6, 2025 | 23.06 | 23.10 | 23.00 | 23.00 | 22.86 | -0.22% | 49,835 |
| Aug 5, 2025 | 23.05 | 23.12 | 23.04 | 23.05 | 22.91 | -0.17% | 45,493 |
| Aug 4, 2025 | 23.06 | 23.13 | 23.05 | 23.09 | 22.95 | 0.26% | 42,484 |
| Aug 1, 2025 | 23.00 | 23.13 | 22.99 | 23.03 | 22.89 | -0.69% | 170,408 |
| Jul 31, 2025 | 23.07 | 23.19 | 23.07 | 23.19 | 22.91 | 0.45% | 37,610 |
| Jul 30, 2025 | 23.09 | 23.13 | 23.04 | 23.09 | 22.81 | -0.04% | 29,212 |
| Jul 29, 2025 | 23.01 | 23.11 | 23.00 | 23.10 | 22.82 | 0.37% | 34,164 |
| Jul 28, 2025 | 23.02 | 23.06 | 23.00 | 23.01 | 22.74 | 0.05% | 32,398 |
| Jul 25, 2025 | 23.02 | 23.08 | 23.00 | 23.00 | 22.73 | -0.04% | 34,643 |
| Jul 24, 2025 | 23.00 | 23.08 | 23.00 | 23.01 | 22.74 | 0.02% | 41,836 |
| Jul 23, 2025 | 23.01 | 23.05 | 22.99 | 23.01 | 22.73 | 0.01% | 37,518 |
| Jul 22, 2025 | 23.04 | 23.06 | 23.00 | 23.00 | 22.73 | 0.10% | 12,200 |
| Jul 21, 2025 | 23.05 | 23.10 | 22.98 | 22.98 | 22.71 | - | 63,797 |
| Jul 18, 2025 | 23.00 | 23.05 | 22.98 | 22.98 | 22.71 | -0.05% | 54,784 |
| Jul 17, 2025 | 23.02 | 23.04 | 22.97 | 22.99 | 22.72 | -0.12% | 36,013 |
| Jul 16, 2025 | 23.03 | 23.05 | 22.91 | 23.02 | 22.75 | 0.16% | 71,376 |
| Jul 15, 2025 | 23.06 | 23.06 | 22.93 | 22.98 | 22.71 | 0.06% | 55,151 |
| Jul 14, 2025 | 23.04 | 23.08 | 22.95 | 22.97 | 22.70 | -0.42% | 88,480 |
| Jul 11, 2025 | 23.05 | 23.10 | 23.03 | 23.07 | 22.79 | -0.14% | 31,372 |
| Jul 10, 2025 | 22.96 | 23.12 | 22.96 | 23.10 | 22.83 | 0.39% | 55,268 |
| Jul 9, 2025 | 23.01 | 23.05 | 23.00 | 23.01 | 22.74 | - | 212,632 |