Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.15
+0.04 (0.18%)
At close: Jun 11, 2026, 4:00 PM EDT
22.15
0.00 (0.00%)
After-hours: Jun 11, 2026, 8:00 PM EDT
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 22.09 | 22.12 | 22.09 | 22.12 | - | 0.05% | 2,791 |
| Jun 10, 2026 | 22.02 | 22.13 | 22.00 | 22.11 | 22.11 | 0.05% | 48,522 |
| Jun 9, 2026 | 22.18 | 22.21 | 22.07 | 22.10 | 22.10 | -0.14% | 41,256 |
| Jun 8, 2026 | 22.13 | 22.15 | 22.09 | 22.13 | 22.13 | 0.09% | 47,413 |
| Jun 5, 2026 | 22.11 | 22.16 | 22.10 | 22.11 | 22.11 | -0.32% | 71,261 |
| Jun 4, 2026 | 22.29 | 22.29 | 22.18 | 22.18 | 22.18 | -0.09% | 53,887 |
| Jun 3, 2026 | 22.11 | 22.23 | 22.11 | 22.20 | 22.20 | -0.05% | 65,653 |
| Jun 2, 2026 | 22.27 | 22.27 | 22.18 | 22.21 | 22.21 | -0.19% | 56,276 |
| Jun 1, 2026 | 22.32 | 22.32 | 22.20 | 22.25 | 22.25 | 0.08% | 49,767 |
| May 29, 2026 | 22.40 | 22.43 | 22.36 | 22.37 | 22.23 | -0.15% | 37,445 |
| May 28, 2026 | 22.35 | 22.40 | 22.35 | 22.40 | 22.27 | 0.13% | 40,094 |
| May 27, 2026 | 22.38 | 22.39 | 22.34 | 22.37 | 22.24 | 0.13% | 37,871 |
| May 26, 2026 | 22.35 | 22.35 | 22.31 | 22.34 | 22.21 | 0.22% | 34,664 |
| May 22, 2026 | 22.31 | 22.31 | 22.26 | 22.29 | 22.16 | -0.04% | 44,950 |
| May 21, 2026 | 22.27 | 22.31 | 22.21 | 22.30 | 22.17 | -0.04% | 43,850 |
| May 20, 2026 | 22.18 | 22.32 | 22.18 | 22.31 | 22.18 | 0.31% | 57,849 |
| May 19, 2026 | 22.25 | 22.25 | 22.21 | 22.24 | 22.11 | -0.27% | 50,909 |
| May 18, 2026 | 22.27 | 22.31 | 22.25 | 22.30 | 22.17 | 0.18% | 75,770 |
| May 15, 2026 | 22.24 | 22.29 | 22.24 | 22.26 | 22.13 | -0.22% | 42,555 |
| May 14, 2026 | 22.33 | 22.36 | 22.31 | 22.31 | 22.18 | -0.08% | 64,153 |
| May 13, 2026 | 22.31 | 22.34 | 22.30 | 22.33 | 22.20 | -0.10% | 39,365 |
| May 12, 2026 | 22.34 | 22.35 | 22.27 | 22.35 | 22.22 | - | 23,387 |
| May 11, 2026 | 22.30 | 22.35 | 22.30 | 22.35 | 22.22 | - | 30,182 |
| May 8, 2026 | 22.25 | 22.35 | 22.24 | 22.35 | 22.22 | 0.31% | 210,417 |
| May 7, 2026 | 22.27 | 22.30 | 22.23 | 22.28 | 22.15 | -0.09% | 100,546 |
| May 6, 2026 | 22.32 | 22.32 | 22.24 | 22.30 | 22.17 | 0.27% | 75,421 |
| May 5, 2026 | 22.24 | 22.26 | 22.20 | 22.24 | 22.11 | 0.04% | 36,906 |
| May 4, 2026 | 22.27 | 22.30 | 22.18 | 22.23 | 22.10 | -0.27% | 39,442 |
| May 1, 2026 | 22.30 | 22.39 | 22.24 | 22.29 | 22.16 | 0.10% | 49,256 |
| Apr 30, 2026 | 22.30 | 22.42 | 22.28 | 22.40 | 22.14 | 0.67% | 76,284 |
| Apr 29, 2026 | 22.28 | 22.36 | 22.25 | 22.25 | 21.99 | -0.27% | 52,643 |
| Apr 28, 2026 | 22.23 | 22.36 | 22.23 | 22.31 | 22.05 | -0.09% | 58,359 |
| Apr 27, 2026 | 22.33 | 22.36 | 22.33 | 22.33 | 22.07 | - | 17,782 |
| Apr 24, 2026 | 22.25 | 22.36 | 22.25 | 22.33 | 22.07 | 0.13% | 76,674 |
| Apr 23, 2026 | 22.28 | 22.34 | 22.26 | 22.30 | 22.04 | -0.18% | 34,101 |
| Apr 22, 2026 | 22.23 | 22.35 | 22.23 | 22.34 | 22.08 | 0.59% | 65,099 |
| Apr 21, 2026 | 22.28 | 22.28 | 22.19 | 22.21 | 21.95 | -0.27% | 29,747 |
| Apr 20, 2026 | 22.30 | 22.30 | 22.22 | 22.27 | 22.01 | 0.04% | 58,206 |
| Apr 17, 2026 | 22.28 | 22.33 | 22.24 | 22.26 | 22.00 | 0.09% | 35,319 |
| Apr 16, 2026 | 22.33 | 22.33 | 22.24 | 22.24 | 21.98 | -0.40% | 48,895 |
| Apr 15, 2026 | 22.25 | 22.33 | 22.23 | 22.33 | 22.07 | 0.32% | 31,927 |
| Apr 14, 2026 | 22.15 | 22.26 | 22.14 | 22.26 | 22.00 | 0.54% | 74,429 |
| Apr 13, 2026 | 22.05 | 22.14 | 22.05 | 22.14 | 21.88 | 0.13% | 99,156 |
| Apr 10, 2026 | 22.09 | 22.13 | 22.07 | 22.11 | 21.85 | 0.21% | 25,521 |
| Apr 9, 2026 | 21.93 | 22.07 | 21.93 | 22.06 | 21.80 | 0.16% | 39,516 |
| Apr 8, 2026 | 22.00 | 22.04 | 21.98 | 22.03 | 21.77 | 0.49% | 34,420 |
| Apr 7, 2026 | 21.94 | 21.94 | 21.81 | 21.92 | 21.66 | -0.09% | 89,095 |
| Apr 6, 2026 | 21.90 | 21.98 | 21.87 | 21.94 | 21.68 | 0.46% | 44,331 |
| Apr 2, 2026 | 21.84 | 21.85 | 21.72 | 21.84 | 21.58 | 0.18% | 129,535 |
| Apr 1, 2026 | 21.74 | 21.83 | 21.70 | 21.80 | 21.54 | 0.47% | 56,490 |