Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
23.10
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.06 | 23.13 | 23.06 | 23.10 | 23.10 | - | 133,018 |
| Aug 14, 2025 | 23.06 | 23.14 | 23.06 | 23.10 | 23.10 | 0.09% | 45,583 |
| Aug 13, 2025 | 23.05 | 23.14 | 23.05 | 23.08 | 23.08 | 0.17% | 120,593 |
| Aug 12, 2025 | 23.06 | 23.08 | 23.02 | 23.04 | 23.04 | -0.09% | 61,246 |
| Aug 11, 2025 | 23.02 | 23.08 | 23.01 | 23.06 | 23.06 | 0.26% | 71,635 |
| Aug 8, 2025 | 23.00 | 23.03 | 22.94 | 23.00 | 23.00 | 0.44% | 91,354 |
| Aug 7, 2025 | 22.89 | 23.02 | 22.89 | 22.90 | 22.90 | -0.43% | 131,117 |
| Aug 6, 2025 | 23.06 | 23.10 | 23.00 | 23.00 | 23.00 | -0.22% | 49,835 |
| Aug 5, 2025 | 23.05 | 23.12 | 23.04 | 23.05 | 23.05 | -0.17% | 45,493 |
| Aug 4, 2025 | 23.06 | 23.13 | 23.05 | 23.09 | 23.09 | 0.26% | 42,484 |
| Aug 1, 2025 | 23.00 | 23.13 | 22.99 | 23.03 | 23.03 | -0.69% | 170,408 |
| Jul 31, 2025 | 23.07 | 23.19 | 23.07 | 23.19 | 23.05 | 0.45% | 37,610 |
| Jul 30, 2025 | 23.09 | 23.13 | 23.04 | 23.09 | 22.95 | -0.04% | 29,212 |
| Jul 29, 2025 | 23.01 | 23.11 | 23.00 | 23.10 | 22.96 | 0.37% | 34,164 |
| Jul 28, 2025 | 23.02 | 23.06 | 23.00 | 23.01 | 22.87 | 0.05% | 32,398 |
| Jul 25, 2025 | 23.02 | 23.08 | 23.00 | 23.00 | 22.86 | -0.04% | 34,643 |
| Jul 24, 2025 | 23.00 | 23.08 | 23.00 | 23.01 | 22.87 | 0.02% | 41,836 |
| Jul 23, 2025 | 23.01 | 23.05 | 22.99 | 23.01 | 22.87 | 0.01% | 37,518 |
| Jul 22, 2025 | 23.04 | 23.06 | 23.00 | 23.00 | 22.87 | 0.10% | 12,200 |
| Jul 21, 2025 | 23.05 | 23.10 | 22.98 | 22.98 | 22.84 | - | 63,797 |
| Jul 18, 2025 | 23.00 | 23.05 | 22.98 | 22.98 | 22.84 | -0.05% | 54,784 |
| Jul 17, 2025 | 23.02 | 23.04 | 22.97 | 22.99 | 22.86 | -0.12% | 36,013 |
| Jul 16, 2025 | 23.03 | 23.05 | 22.91 | 23.02 | 22.88 | 0.16% | 71,376 |
| Jul 15, 2025 | 23.06 | 23.06 | 22.93 | 22.98 | 22.85 | 0.06% | 55,151 |
| Jul 14, 2025 | 23.04 | 23.08 | 22.95 | 22.97 | 22.83 | -0.42% | 88,480 |
| Jul 11, 2025 | 23.05 | 23.10 | 23.03 | 23.07 | 22.93 | -0.14% | 31,372 |
| Jul 10, 2025 | 22.96 | 23.12 | 22.96 | 23.10 | 22.96 | 0.39% | 55,268 |
| Jul 9, 2025 | 23.01 | 23.05 | 23.00 | 23.01 | 22.87 | - | 212,632 |
| Jul 8, 2025 | 22.89 | 23.02 | 22.89 | 23.01 | 22.87 | 0.52% | 71,691 |
| Jul 7, 2025 | 22.91 | 22.95 | 22.89 | 22.89 | 22.75 | -0.26% | 55,639 |
| Jul 3, 2025 | 22.90 | 22.97 | 22.88 | 22.95 | 22.81 | - | 38,314 |
| Jul 2, 2025 | 22.86 | 22.95 | 22.79 | 22.95 | 22.81 | 0.35% | 47,131 |
| Jul 1, 2025 | 22.75 | 22.87 | 22.67 | 22.87 | 22.73 | 0.31% | 483,234 |
| Jun 30, 2025 | 22.91 | 22.99 | 22.80 | 22.80 | 22.53 | -0.41% | 105,009 |
| Jun 27, 2025 | 22.97 | 23.01 | 22.88 | 22.89 | 22.62 | -0.55% | 57,987 |
| Jun 26, 2025 | 22.98 | 23.02 | 22.95 | 23.02 | 22.75 | 0.22% | 48,885 |
| Jun 25, 2025 | 22.95 | 23.02 | 22.93 | 22.97 | 22.70 | -0.13% | 62,159 |
| Jun 24, 2025 | 22.91 | 23.03 | 22.91 | 23.00 | 22.73 | 0.39% | 114,197 |
| Jun 23, 2025 | 22.93 | 22.97 | 22.88 | 22.91 | 22.64 | 0.13% | 70,680 |
| Jun 20, 2025 | 22.92 | 22.96 | 22.86 | 22.88 | 22.61 | 0.11% | 78,658 |
| Jun 18, 2025 | 22.85 | 22.92 | 22.85 | 22.85 | 22.58 | -0.03% | 57,267 |
| Jun 17, 2025 | 22.90 | 22.92 | 22.84 | 22.86 | 22.59 | 0.04% | 50,727 |
| Jun 16, 2025 | 22.85 | 22.95 | 22.84 | 22.85 | 22.58 | 0.04% | 88,285 |
| Jun 13, 2025 | 22.84 | 22.93 | 22.84 | 22.84 | 22.57 | -0.13% | 41,428 |
| Jun 12, 2025 | 22.95 | 22.96 | 22.85 | 22.87 | 22.60 | -0.24% | 104,890 |
| Jun 11, 2025 | 22.91 | 22.98 | 22.90 | 22.93 | 22.65 | 0.11% | 84,962 |
| Jun 10, 2025 | 22.93 | 22.96 | 22.90 | 22.90 | 22.63 | -0.13% | 72,531 |
| Jun 9, 2025 | 22.85 | 22.93 | 22.84 | 22.93 | 22.66 | 0.17% | 60,907 |
| Jun 6, 2025 | 22.89 | 22.94 | 22.88 | 22.89 | 22.62 | -0.04% | 98,463 |
| Jun 5, 2025 | 22.89 | 23.01 | 22.88 | 22.90 | 22.63 | -0.13% | 109,356 |