Global X Variable Rate Preferred ETF (PFFV) Historical Stock Data
23.80 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFFV is down -0.03% a day on average. There have been 17 days where Global X Variable Rate Preferred ETF closed green and 13 days where PFFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 23.74 | 23.80 | ↑$0.06 (0.25%) | 23.73 | 23.80 | 43.69K |
| 2024-12-24 | 23.76 | 23.77 | ↑$0.01 (0.04%) | 23.71 | 23.82 | 65.31K |
| 2024-12-23 | 23.84 | 23.83 | ↓$0.01 (-0.04%) | 23.80 | 23.92 | 69.49K |
| 2024-12-20 | 23.79 | 23.84 | ↑$0.05 (0.21%) | 23.78 | 23.88 | 31.90K |
| 2024-12-19 | 23.66 | 23.74 | ↑$0.08 (0.34%) | 23.63 | 23.80 | 72.25K |
| 2024-12-18 | 23.91 | 23.60 | ↓$0.31 (-1.30%) | 23.60 | 24.00 | 136.83K |
| 2024-12-17 | 23.91 | 23.94 | ↑$0.03 (0.13%) | 23.91 | 23.99 | 46.64K |
| 2024-12-16 | 23.98 | 23.99 | ↑$0.01 (0.04%) | 23.95 | 24.02 | 76.44K |
| 2024-12-13 | 23.99 | 23.94 | ↓$0.05 (-0.21%) | 23.93 | 24.01 | 64.47K |
| 2024-12-12 | 24.00 | 24.03 | ↑$0.03 (0.13%) | 24.00 | 24.12 | 82.64K |
| 2024-12-11 | 24.17 | 24.12 | ↓$0.05 (-0.21%) | 24.09 | 24.20 | 54.37K |
| 2024-12-10 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.11 | 24.13 | 22.55K |
| 2024-12-09 | 24.16 | 24.11 | ↓$0.05 (-0.21%) | 24.11 | 24.18 | 50.11K |
| 2024-12-06 | 24.21 | 24.15 | ↓$0.06 (-0.27%) | 24.14 | 24.21 | 256.28K |
| 2024-12-05 | 24.12 | 24.24 | ↑$0.12 (0.50%) | 24.12 | 24.25 | 48.58K |
| 2024-12-04 | 24.06 | 24.12 | ↑$0.06 (0.25%) | 24.02 | 24.22 | 58.34K |
| 2024-12-03 | 24.26 | 24.28 | ↑$0.02 (0.08%) | 24.21 | 24.30 | 251.47K |
| 2024-12-02 | 24.43 | 24.31 | ↓$0.12 (-0.49%) | 24.25 | 24.43 | 70.76K |
| 2024-11-29 | 24.27 | 24.42 | ↑$0.15 (0.62%) | 24.16 | 24.42 | 56.80K |
| 2024-11-27 | 24.02 | 24.12 | ↑$0.10 (0.42%) | 24.02 | 24.23 | 114.01K |
| 2024-11-26 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 23.95 | 24.10 | 81.75K |
| 2024-11-25 | 24.24 | 24.12 | ↓$0.12 (-0.50%) | 24.10 | 24.24 | 48.16K |
| 2024-11-22 | 24.10 | 24.07 | ↓$0.03 (-0.12%) | 24.05 | 24.10 | 35.32K |
| 2024-11-21 | 24.04 | 24.07 | ↑$0.03 (0.12%) | 23.91 | 24.07 | 24.18K |
| 2024-11-20 | 23.94 | 23.92 | ↓$0.02 (-0.08%) | 23.85 | 23.94 | 51.73K |
| 2024-11-19 | 24.00 | 23.95 | ↓$0.05 (-0.20%) | 23.91 | 24.00 | 82.30K |
| 2024-11-18 | 23.95 | 24.01 | ↑$0.06 (0.25%) | 23.95 | 24.07 | 61.17K |
| 2024-11-15 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 23.97 | 24.02 | 34.31K |
| 2024-11-14 | 24.08 | 24.03 | ↓$0.05 (-0.21%) | 24.02 | 24.11 | 43.23K |
| 2024-11-13 | 24.15 | 24.04 | ↓$0.11 (-0.46%) | 24.04 | 24.18 | 34.84K |
Create an account or log in to view more rows.
$PFFV Same thing
different day
$PFFV hi hi
$PFFV Fake dip news.
$PFFV the redness has arrived
$PFFV green is good
$PFFV death cross will complete today
$PFFV the trend is your friend
until the end.
$PFFV never selling
$PFFV omg this is bullshit
$PFFV News?