Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
23.19
+0.06 (0.26%)
Apr 29, 2025, 4:00 PM EDT - Market closed
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 23.08 | 23.21 | 23.08 | 23.21 | 23.21 | 0.34% | 55,986 |
| Apr 28, 2025 | 23.06 | 23.16 | 23.06 | 23.13 | 23.13 | -0.08% | 27,568 |
| Apr 25, 2025 | 23.08 | 23.15 | 23.02 | 23.15 | 23.15 | 0.13% | 55,623 |
| Apr 24, 2025 | 22.96 | 23.13 | 22.96 | 23.12 | 23.12 | 0.52% | 55,268 |
| Apr 23, 2025 | 22.96 | 23.09 | 22.92 | 23.00 | 23.00 | 0.88% | 35,246 |
| Apr 22, 2025 | 22.80 | 22.89 | 22.80 | 22.80 | 22.80 | 0.18% | 79,550 |
| Apr 21, 2025 | 22.79 | 22.81 | 22.63 | 22.76 | 22.76 | -0.39% | 167,624 |
| Apr 17, 2025 | 22.76 | 22.97 | 22.75 | 22.85 | 22.85 | 0.44% | 53,941 |
| Apr 16, 2025 | 22.68 | 22.85 | 22.68 | 22.75 | 22.75 | 0.09% | 33,342 |
| Apr 15, 2025 | 22.62 | 22.82 | 22.62 | 22.73 | 22.73 | 0.44% | 185,411 |
| Apr 14, 2025 | 22.47 | 22.68 | 22.46 | 22.63 | 22.63 | 0.98% | 68,264 |
| Apr 11, 2025 | 22.54 | 22.54 | 22.27 | 22.41 | 22.41 | -0.36% | 144,366 |
| Apr 10, 2025 | 22.66 | 22.68 | 22.46 | 22.49 | 22.49 | -1.66% | 88,209 |
| Apr 9, 2025 | 22.50 | 22.89 | 22.27 | 22.87 | 22.87 | 1.42% | 151,896 |
| Apr 8, 2025 | 22.60 | 22.74 | 22.55 | 22.55 | 22.55 | 0.40% | 92,813 |
| Apr 7, 2025 | 22.34 | 22.67 | 22.25 | 22.46 | 22.46 | -1.36% | 220,091 |
| Apr 4, 2025 | 23.12 | 23.12 | 22.66 | 22.77 | 22.77 | -1.79% | 261,521 |
| Apr 3, 2025 | 23.21 | 23.26 | 23.12 | 23.19 | 23.19 | -1.05% | 114,730 |
| Apr 2, 2025 | 23.37 | 23.43 | 23.32 | 23.43 | 23.43 | 0.13% | 67,339 |
| Apr 1, 2025 | 23.37 | 23.45 | 23.35 | 23.40 | 23.40 | -1.10% | 97,977 |
| Mar 31, 2025 | 23.62 | 23.66 | 23.53 | 23.66 | 23.52 | 0.25% | 54,028 |
| Mar 28, 2025 | 23.73 | 23.73 | 23.58 | 23.60 | 23.46 | -0.55% | 69,110 |
| Mar 27, 2025 | 23.75 | 23.75 | 23.67 | 23.73 | 23.59 | -0.13% | 219,584 |
| Mar 26, 2025 | 23.84 | 23.84 | 23.75 | 23.76 | 23.62 | -0.34% | 55,037 |
| Mar 25, 2025 | 23.88 | 23.88 | 23.84 | 23.84 | 23.70 | -0.08% | 54,953 |
| Mar 24, 2025 | 23.86 | 23.89 | 23.82 | 23.86 | 23.72 | - | 104,791 |
| Mar 21, 2025 | 23.84 | 23.88 | 23.81 | 23.86 | 23.72 | - | 53,097 |
| Mar 20, 2025 | 23.84 | 23.88 | 23.83 | 23.86 | 23.72 | - | 60,039 |
| Mar 19, 2025 | 23.88 | 23.88 | 23.80 | 23.86 | 23.72 | 0.04% | 47,024 |
| Mar 18, 2025 | 23.90 | 23.90 | 23.77 | 23.85 | 23.71 | -0.06% | 47,420 |
| Mar 17, 2025 | 23.76 | 23.88 | 23.76 | 23.87 | 23.73 | 0.48% | 347,516 |
| Mar 14, 2025 | 23.77 | 23.81 | 23.70 | 23.75 | 23.61 | 0.17% | 30,352 |
| Mar 13, 2025 | 23.69 | 23.76 | 23.68 | 23.71 | 23.57 | -0.17% | 52,492 |
| Mar 12, 2025 | 23.71 | 23.77 | 23.66 | 23.75 | 23.61 | 0.08% | 70,873 |
| Mar 11, 2025 | 23.75 | 23.79 | 23.66 | 23.73 | 23.59 | 0.04% | 196,955 |
| Mar 10, 2025 | 23.78 | 23.78 | 23.70 | 23.72 | 23.58 | -0.24% | 112,800 |
| Mar 7, 2025 | 23.86 | 23.88 | 23.78 | 23.78 | 23.64 | -0.44% | 60,671 |
| Mar 6, 2025 | 23.89 | 23.89 | 23.80 | 23.88 | 23.74 | - | 91,285 |
| Mar 5, 2025 | 23.88 | 23.92 | 23.85 | 23.88 | 23.74 | -0.17% | 58,523 |
| Mar 4, 2025 | 24.10 | 24.10 | 23.86 | 23.92 | 23.78 | -0.24% | 82,080 |
| Mar 3, 2025 | 24.06 | 24.06 | 23.94 | 23.98 | 23.84 | -0.38% | 99,523 |
| Feb 28, 2025 | 24.02 | 24.12 | 24.02 | 24.07 | 23.79 | 0.12% | 78,317 |
| Feb 27, 2025 | 24.04 | 24.13 | 24.03 | 24.04 | 23.76 | -0.18% | 78,018 |
| Feb 26, 2025 | 24.09 | 24.16 | 24.04 | 24.09 | 23.80 | -0.23% | 64,677 |
| Feb 25, 2025 | 24.09 | 24.14 | 24.07 | 24.14 | 23.86 | 0.46% | 76,966 |
| Feb 24, 2025 | 24.01 | 24.04 | 23.98 | 24.03 | 23.75 | 0.08% | 70,726 |
| Feb 21, 2025 | 24.00 | 24.01 | 23.97 | 24.01 | 23.73 | 0.04% | 75,547 |
| Feb 20, 2025 | 23.98 | 24.02 | 23.91 | 24.00 | 23.72 | 0.09% | 74,829 |
| Feb 19, 2025 | 23.91 | 23.99 | 23.91 | 23.98 | 23.70 | 0.13% | 51,644 |
| Feb 18, 2025 | 23.98 | 23.99 | 23.93 | 23.95 | 23.67 | -0.13% | 60,498 |