Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.03
-0.01 (-0.05%)
At close: Aug 17, 2026, 4:00 PM EDT
22.03
0.00 (0.00%)
After-hours: Aug 17, 2026, 6:30 PM EDT
PFFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 22.02 | 22.04 | 22.02 | 22.04 | - | - | 1,376 |
| Aug 14, 2026 | 22.06 | 22.06 | 22.01 | 22.04 | 22.04 | -0.05% | 95,228 |
| Aug 13, 2026 | 22.06 | 22.08 | 22.00 | 22.05 | 22.05 | 0.09% | 90,315 |
| Aug 12, 2026 | 21.99 | 22.05 | 21.99 | 22.03 | 22.03 | 0.18% | 120,442 |
| Aug 11, 2026 | 21.99 | 22.04 | 21.97 | 21.99 | 21.99 | - | 36,137 |
| Aug 10, 2026 | 22.01 | 22.02 | 21.96 | 21.99 | 21.99 | -0.14% | 110,687 |
| Aug 7, 2026 | 22.00 | 22.11 | 21.97 | 22.02 | 22.02 | 0.25% | 613,134 |
| Aug 6, 2026 | 22.01 | 22.02 | 21.96 | 21.97 | 21.97 | -0.20% | 98,387 |
| Aug 5, 2026 | 21.98 | 22.02 | 21.95 | 22.01 | 22.01 | 0.14% | 78,719 |
| Aug 4, 2026 | 21.98 | 22.03 | 21.97 | 21.98 | 21.98 | 0.09% | 46,285 |
| Aug 3, 2026 | 22.00 | 22.01 | 21.96 | 21.96 | 21.96 | 0.10% | 62,043 |
| Jul 31, 2026 | 22.05 | 22.12 | 22.01 | 22.07 | 21.94 | -0.05% | 49,928 |
| Jul 30, 2026 | 22.06 | 22.08 | 22.00 | 22.08 | 21.95 | 0.33% | 48,514 |
| Jul 29, 2026 | 21.96 | 22.04 | 21.96 | 22.01 | 21.88 | -0.06% | 38,346 |
| Jul 28, 2026 | 22.01 | 22.05 | 21.98 | 22.02 | 21.89 | -0.05% | 30,327 |
| Jul 27, 2026 | 22.05 | 22.07 | 22.01 | 22.03 | 21.90 | 0.11% | 60,708 |
| Jul 24, 2026 | 22.00 | 22.02 | 21.98 | 22.01 | 21.87 | 0.20% | 38,231 |
| Jul 23, 2026 | 22.01 | 22.01 | 21.96 | 21.96 | 21.83 | -0.41% | 49,373 |
| Jul 22, 2026 | 22.03 | 22.06 | 22.00 | 22.05 | 21.92 | 0.07% | 33,771 |
| Jul 21, 2026 | 22.03 | 22.07 | 22.03 | 22.04 | 21.90 | -0.16% | 51,365 |
| Jul 20, 2026 | 22.05 | 22.08 | 22.05 | 22.07 | 21.94 | 0.07% | 38,131 |
| Jul 17, 2026 | 22.06 | 22.08 | 22.05 | 22.06 | 21.92 | -0.16% | 50,699 |
| Jul 16, 2026 | 22.06 | 22.09 | 22.06 | 22.09 | 21.96 | - | 43,996 |
| Jul 15, 2026 | 22.01 | 22.10 | 22.01 | 22.09 | 21.96 | 0.30% | 28,152 |
| Jul 14, 2026 | 22.04 | 22.05 | 22.01 | 22.03 | 21.89 | 0.12% | 65,778 |
| Jul 13, 2026 | 21.95 | 22.03 | 21.95 | 22.00 | 21.87 | 0.13% | 42,724 |
| Jul 10, 2026 | 21.96 | 22.05 | 21.95 | 21.97 | 21.84 | -0.14% | 138,305 |
| Jul 9, 2026 | 22.12 | 22.12 | 21.99 | 22.00 | 21.87 | -0.23% | 118,079 |
| Jul 8, 2026 | 22.00 | 22.06 | 22.00 | 22.05 | 21.92 | 0.14% | 41,552 |
| Jul 7, 2026 | 22.04 | 22.09 | 22.02 | 22.02 | 21.89 | -0.41% | 68,688 |
| Jul 6, 2026 | 22.05 | 22.11 | 22.04 | 22.11 | 21.98 | 0.39% | 68,826 |
| Jul 2, 2026 | 21.96 | 22.03 | 21.96 | 22.03 | 21.89 | 0.16% | 52,556 |
| Jul 1, 2026 | 21.92 | 22.07 | 21.92 | 21.99 | 21.86 | 0.42% | 51,449 |
| Jun 30, 2026 | 22.10 | 22.12 | 22.00 | 22.03 | 21.77 | -0.36% | 40,118 |
| Jun 29, 2026 | 22.01 | 22.11 | 22.01 | 22.11 | 21.85 | 0.45% | 52,938 |
| Jun 26, 2026 | 21.98 | 22.03 | 21.95 | 22.01 | 21.75 | -0.09% | 82,340 |
| Jun 25, 2026 | 22.10 | 22.10 | 22.00 | 22.03 | 21.77 | -0.07% | 65,421 |
| Jun 24, 2026 | 22.12 | 22.18 | 22.04 | 22.05 | 21.78 | -0.29% | 43,280 |
| Jun 23, 2026 | 22.01 | 22.14 | 22.01 | 22.11 | 21.85 | 0.23% | 70,783 |
| Jun 22, 2026 | 22.13 | 22.26 | 22.06 | 22.06 | 21.80 | -0.83% | 53,008 |
| Jun 18, 2026 | 22.26 | 22.28 | 22.20 | 22.24 | 21.98 | 0.35% | 47,917 |
| Jun 17, 2026 | 22.16 | 22.21 | 22.15 | 22.17 | 21.90 | -0.11% | 45,995 |
| Jun 16, 2026 | 22.21 | 22.27 | 22.17 | 22.19 | 21.93 | -0.05% | 52,724 |
| Jun 15, 2026 | 22.19 | 22.21 | 22.15 | 22.20 | 21.94 | 0.41% | 73,836 |
| Jun 12, 2026 | 22.15 | 22.15 | 22.06 | 22.11 | 21.85 | -0.18% | 35,389 |
| Jun 11, 2026 | 22.09 | 22.15 | 22.07 | 22.15 | 21.89 | 0.18% | 74,510 |
| Jun 10, 2026 | 22.02 | 22.13 | 22.00 | 22.11 | 21.85 | 0.05% | 48,522 |
| Jun 9, 2026 | 22.18 | 22.21 | 22.07 | 22.10 | 21.84 | -0.14% | 41,256 |
| Jun 8, 2026 | 22.13 | 22.15 | 22.09 | 22.13 | 21.87 | 0.09% | 47,413 |
| Jun 5, 2026 | 22.11 | 22.16 | 22.10 | 22.11 | 21.85 | -0.32% | 71,261 |