Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
21.93
+0.02 (0.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
PFFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.90 | 21.93 | 21.90 | 21.93 | 21.93 | 0.09% | 48,610 |
| Sep 3, 2026 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | 0.05% | 53,887 |
| Sep 2, 2026 | 21.90 | 21.92 | 21.88 | 21.90 | 21.90 | -0.05% | 70,146 |
| Sep 1, 2026 | 21.93 | 21.94 | 21.87 | 21.91 | 21.91 | 0.09% | 64,207 |
| Aug 31, 2026 | 22.00 | 22.09 | 22.00 | 22.02 | 21.89 | -0.23% | 74,783 |
| Aug 28, 2026 | 22.05 | 22.08 | 22.05 | 22.07 | 21.94 | -0.05% | 68,208 |
| Aug 27, 2026 | 22.02 | 22.08 | 22.02 | 22.08 | 21.95 | 0.11% | 86,245 |
| Aug 26, 2026 | 22.03 | 22.08 | 22.03 | 22.06 | 21.92 | -0.16% | 65,721 |
| Aug 25, 2026 | 22.03 | 22.09 | 22.03 | 22.09 | 21.96 | 0.36% | 83,201 |
| Aug 24, 2026 | 21.99 | 22.03 | 21.98 | 22.01 | 21.88 | 0.05% | 44,766 |
| Aug 21, 2026 | 22.03 | 22.03 | 21.98 | 22.00 | 21.87 | 0.14% | 34,043 |
| Aug 20, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | 21.84 | -0.36% | 250,736 |
| Aug 19, 2026 | 22.01 | 22.05 | 22.01 | 22.05 | 21.92 | 0.23% | 78,635 |
| Aug 18, 2026 | 21.98 | 22.00 | 21.95 | 22.00 | 21.87 | -0.14% | 123,562 |
| Aug 17, 2026 | 22.00 | 22.07 | 21.98 | 22.03 | 21.90 | -0.05% | 99,422 |
| Aug 14, 2026 | 22.06 | 22.06 | 22.01 | 22.04 | 21.91 | -0.05% | 95,229 |
| Aug 13, 2026 | 22.06 | 22.08 | 22.00 | 22.05 | 21.92 | 0.09% | 90,316 |
| Aug 12, 2026 | 21.99 | 22.05 | 21.99 | 22.03 | 21.90 | 0.18% | 120,444 |
| Aug 11, 2026 | 21.99 | 22.04 | 21.97 | 21.99 | 21.86 | - | 36,139 |
| Aug 10, 2026 | 22.01 | 22.02 | 21.96 | 21.99 | 21.86 | -0.14% | 110,689 |
| Aug 7, 2026 | 22.00 | 22.11 | 21.97 | 22.02 | 21.89 | 0.25% | 613,135 |
| Aug 6, 2026 | 22.01 | 22.02 | 21.96 | 21.97 | 21.84 | -0.20% | 98,388 |
| Aug 5, 2026 | 21.98 | 22.02 | 21.95 | 22.01 | 21.88 | 0.14% | 78,720 |
| Aug 4, 2026 | 21.98 | 22.03 | 21.97 | 21.98 | 21.85 | 0.09% | 46,286 |
| Aug 3, 2026 | 22.00 | 22.01 | 21.96 | 21.96 | 21.83 | 0.10% | 62,043 |
| Jul 31, 2026 | 22.05 | 22.12 | 22.01 | 22.07 | 21.81 | -0.05% | 49,928 |
| Jul 30, 2026 | 22.06 | 22.08 | 22.00 | 22.08 | 21.82 | 0.33% | 48,514 |
| Jul 29, 2026 | 21.96 | 22.04 | 21.96 | 22.01 | 21.75 | -0.06% | 38,346 |
| Jul 28, 2026 | 22.01 | 22.05 | 21.98 | 22.02 | 21.76 | -0.05% | 30,327 |
| Jul 27, 2026 | 22.05 | 22.07 | 22.01 | 22.03 | 21.77 | 0.11% | 60,708 |
| Jul 24, 2026 | 22.00 | 22.02 | 21.98 | 22.01 | 21.74 | 0.20% | 38,231 |
| Jul 23, 2026 | 22.01 | 22.01 | 21.96 | 21.96 | 21.70 | -0.41% | 49,373 |
| Jul 22, 2026 | 22.03 | 22.06 | 22.00 | 22.05 | 21.79 | 0.07% | 33,771 |
| Jul 21, 2026 | 22.03 | 22.07 | 22.03 | 22.04 | 21.77 | -0.16% | 51,365 |
| Jul 20, 2026 | 22.05 | 22.08 | 22.05 | 22.07 | 21.81 | 0.07% | 38,131 |
| Jul 17, 2026 | 22.06 | 22.08 | 22.05 | 22.06 | 21.79 | -0.16% | 50,699 |
| Jul 16, 2026 | 22.06 | 22.09 | 22.06 | 22.09 | 21.83 | - | 43,996 |
| Jul 15, 2026 | 22.01 | 22.10 | 22.01 | 22.09 | 21.83 | 0.30% | 28,152 |
| Jul 14, 2026 | 22.04 | 22.05 | 22.01 | 22.03 | 21.76 | 0.12% | 65,778 |
| Jul 13, 2026 | 21.95 | 22.03 | 21.95 | 22.00 | 21.74 | 0.13% | 42,724 |
| Jul 10, 2026 | 21.96 | 22.05 | 21.95 | 21.97 | 21.71 | -0.14% | 138,305 |
| Jul 9, 2026 | 22.12 | 22.12 | 21.99 | 22.00 | 21.74 | -0.23% | 118,079 |
| Jul 8, 2026 | 22.00 | 22.06 | 22.00 | 22.05 | 21.79 | 0.14% | 41,552 |
| Jul 7, 2026 | 22.04 | 22.09 | 22.02 | 22.02 | 21.76 | -0.41% | 68,688 |
| Jul 6, 2026 | 22.05 | 22.11 | 22.04 | 22.11 | 21.85 | 0.39% | 68,826 |
| Jul 2, 2026 | 21.96 | 22.03 | 21.96 | 22.03 | 21.76 | 0.16% | 52,556 |
| Jul 1, 2026 | 21.92 | 22.07 | 21.92 | 21.99 | 21.73 | 0.42% | 51,449 |
| Jun 30, 2026 | 22.10 | 22.12 | 22.00 | 22.03 | 21.64 | -0.36% | 40,118 |
| Jun 29, 2026 | 22.01 | 22.11 | 22.01 | 22.11 | 21.72 | 0.45% | 52,938 |
| Jun 26, 2026 | 21.98 | 22.03 | 21.95 | 22.01 | 21.62 | -0.09% | 82,340 |