Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.52
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.43 | 22.58 | 22.43 | 22.52 | 22.52 | 0.04% | 113,450 |
| Dec 4, 2025 | 22.41 | 22.57 | 22.41 | 22.51 | 22.51 | -0.15% | 169,886 |
| Dec 3, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.54 | 0.17% | 62,421 |
| Dec 2, 2025 | 22.47 | 22.58 | 22.47 | 22.51 | 22.51 | 0.18% | 113,581 |
| Dec 1, 2025 | 22.40 | 22.50 | 22.40 | 22.47 | 22.47 | -0.51% | 40,963 |
| Nov 28, 2025 | 22.60 | 22.64 | 22.56 | 22.58 | 22.44 | 0.04% | 37,587 |
| Nov 26, 2025 | 22.52 | 22.62 | 22.52 | 22.57 | 22.43 | 0.06% | 68,733 |
| Nov 25, 2025 | 22.53 | 22.56 | 22.53 | 22.56 | 22.42 | 0.25% | 37,654 |
| Nov 24, 2025 | 22.42 | 22.57 | 22.42 | 22.50 | 22.36 | 0.18% | 60,585 |
| Nov 21, 2025 | 22.38 | 22.50 | 22.38 | 22.46 | 22.32 | 0.34% | 109,302 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.38 | 22.38 | 22.25 | -0.70% | 685,151 |
| Nov 19, 2025 | 22.59 | 22.62 | 22.53 | 22.54 | 22.40 | 0.09% | 117,656 |
| Nov 18, 2025 | 22.58 | 22.67 | 22.52 | 22.52 | 22.38 | -0.57% | 100,819 |
| Nov 17, 2025 | 22.70 | 22.70 | 22.59 | 22.65 | 22.51 | -0.10% | 80,692 |
| Nov 14, 2025 | 22.60 | 22.71 | 22.60 | 22.67 | 22.54 | -0.07% | 72,876 |
| Nov 13, 2025 | 22.74 | 22.74 | 22.65 | 22.69 | 22.55 | -0.26% | 91,088 |
| Nov 12, 2025 | 22.81 | 22.85 | 22.75 | 22.75 | 22.61 | -0.35% | 100,988 |
| Nov 11, 2025 | 22.80 | 22.86 | 22.80 | 22.83 | 22.69 | -0.13% | 35,457 |
| Nov 10, 2025 | 22.82 | 22.87 | 22.80 | 22.86 | 22.72 | 0.13% | 162,512 |
| Nov 7, 2025 | 22.84 | 22.86 | 22.75 | 22.83 | 22.69 | 0.13% | 80,480 |
| Nov 6, 2025 | 22.79 | 22.82 | 22.77 | 22.80 | 22.66 | 0.18% | 87,486 |
| Nov 5, 2025 | 22.75 | 22.85 | 22.73 | 22.76 | 22.62 | - | 49,270 |
| Nov 4, 2025 | 22.73 | 22.76 | 22.69 | 22.76 | 22.62 | -0.04% | 55,874 |
| Nov 3, 2025 | 22.82 | 22.90 | 22.73 | 22.77 | 22.63 | -0.74% | 69,926 |
| Oct 31, 2025 | 23.11 | 23.11 | 22.89 | 22.94 | 22.66 | 0.13% | 58,831 |
| Oct 30, 2025 | 22.99 | 23.02 | 22.91 | 22.91 | 22.63 | -0.43% | 47,470 |
| Oct 29, 2025 | 23.02 | 23.05 | 22.99 | 23.01 | 22.73 | -0.17% | 52,743 |
| Oct 28, 2025 | 23.09 | 23.11 | 23.02 | 23.05 | 22.77 | -0.04% | 48,012 |
| Oct 27, 2025 | 22.99 | 23.07 | 22.99 | 23.06 | 22.78 | 0.44% | 63,615 |
| Oct 24, 2025 | 22.97 | 23.06 | 22.96 | 22.96 | 22.68 | -0.09% | 75,886 |
| Oct 23, 2025 | 22.86 | 23.02 | 22.86 | 22.98 | 22.70 | 0.26% | 40,665 |
| Oct 22, 2025 | 22.94 | 23.04 | 22.92 | 22.92 | 22.64 | -0.35% | 63,618 |
| Oct 21, 2025 | 22.95 | 23.02 | 22.95 | 23.00 | 22.72 | 0.22% | 60,706 |
| Oct 20, 2025 | 22.96 | 23.01 | 22.95 | 22.95 | 22.67 | 0.35% | 44,774 |
| Oct 17, 2025 | 22.88 | 22.94 | 22.86 | 22.87 | 22.59 | -0.13% | 76,442 |
| Oct 16, 2025 | 23.00 | 23.00 | 22.87 | 22.90 | 22.62 | -0.30% | 39,973 |
| Oct 15, 2025 | 22.96 | 23.00 | 22.94 | 22.97 | 22.69 | 0.35% | 49,634 |
| Oct 14, 2025 | 22.94 | 22.95 | 22.87 | 22.89 | 22.61 | -0.26% | 92,800 |
| Oct 13, 2025 | 22.94 | 22.96 | 22.91 | 22.95 | 22.67 | 0.22% | 51,960 |
| Oct 10, 2025 | 23.04 | 23.07 | 22.90 | 22.90 | 22.62 | -0.43% | 103,203 |
| Oct 9, 2025 | 23.10 | 23.15 | 23.00 | 23.00 | 22.72 | -0.39% | 38,989 |
| Oct 8, 2025 | 23.15 | 23.17 | 23.08 | 23.09 | 22.81 | -0.09% | 43,937 |
| Oct 7, 2025 | 23.13 | 23.18 | 23.07 | 23.11 | 22.83 | -0.26% | 112,733 |
| Oct 6, 2025 | 23.25 | 23.25 | 23.07 | 23.17 | 22.89 | 0.13% | 60,632 |
| Oct 3, 2025 | 23.15 | 23.16 | 23.12 | 23.14 | 22.86 | 0.13% | 470,197 |
| Oct 2, 2025 | 23.08 | 23.13 | 23.06 | 23.11 | 22.83 | 0.01% | 55,304 |
| Oct 1, 2025 | 23.03 | 23.12 | 23.00 | 23.11 | 22.83 | -0.05% | 158,377 |
| Sep 30, 2025 | 23.21 | 23.27 | 23.12 | 23.12 | 22.71 | -0.56% | 60,179 |
| Sep 29, 2025 | 23.27 | 23.29 | 23.24 | 23.25 | 22.83 | -0.03% | 43,095 |
| Sep 26, 2025 | 23.22 | 23.27 | 23.20 | 23.26 | 22.84 | 0.07% | 18,222 |