Global X Variable Rate Preferred ETF (PFFV) Historical Stock Data
24.13 ↑0.05 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFFV is up 0.06% a day on average. There have been 15 days where Global X Variable Rate Preferred ETF closed green and 15 days where PFFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 24.15 | 24.13 | ↓$0.02 (-0.10%) | 24.10 | 24.23 | 50.03K |
| 2024-10-24 | 24.04 | 24.08 | ↑$0.04 (0.17%) | 24.01 | 24.09 | 39.01K |
| 2024-10-23 | 24.07 | 24.01 | ↓$0.06 (-0.25%) | 23.95 | 24.11 | 33.28K |
| 2024-10-22 | 24.05 | 24.25 | ↑$0.20 (0.83%) | 24.04 | 24.25 | 72K |
| 2024-10-21 | 24.13 | 24.03 | ↓$0.10 (-0.41%) | 24.01 | 24.19 | 57.71K |
| 2024-10-18 | 24.24 | 24.21 | ↓$0.03 (-0.12%) | 24.20 | 24.26 | 35.69K |
| 2024-10-17 | 24.21 | 24.17 | ↓$0.04 (-0.17%) | 24.15 | 24.23 | 48.50K |
| 2024-10-16 | 24.18 | 24.25 | ↑$0.07 (0.29%) | 24.18 | 24.25 | 30.83K |
| 2024-10-15 | 24.06 | 24.17 | ↑$0.11 (0.46%) | 24.06 | 24.22 | 27.09K |
| 2024-10-14 | 24.00 | 24.04 | ↑$0.04 (0.17%) | 23.94 | 24.09 | 25.10K |
| 2024-10-11 | 23.80 | 23.99 | ↑$0.19 (0.80%) | 23.80 | 24.02 | 39.65K |
| 2024-10-10 | 23.84 | 23.88 | ↑$0.04 (0.17%) | 23.84 | 23.95 | 36.95K |
| 2024-10-08 | 23.78 | 23.93 | ↑$0.15 (0.63%) | 23.72 | 23.93 | 40.89K |
| 2024-10-07 | 23.78 | 23.70 | ↓$0.08 (-0.34%) | 23.70 | 23.85 | 46.58K |
| 2024-10-04 | 23.79 | 23.85 | ↑$0.06 (0.25%) | 23.78 | 23.90 | 67.02K |
| 2024-10-03 | 24.05 | 23.87 | ↓$0.18 (-0.75%) | 23.87 | 24.05 | 44.30K |
| 2024-10-02 | 24.00 | 24.07 | ↑$0.07 (0.31%) | 23.96 | 24.09 | 78.94K |
| 2024-10-01 | 24.05 | 24.04 | ↓$0.01 (-0.04%) | 23.93 | 24.07 | 40.76K |
| 2024-09-30 | 24.14 | 24.05 | ↓$0.09 (-0.37%) | 24.02 | 24.18 | 34.33K |
| 2024-09-27 | 24.17 | 24.07 | ↓$0.10 (-0.41%) | 24.07 | 24.28 | 30.10K |
| 2024-09-26 | 24.21 | 24.16 | ↓$0.05 (-0.21%) | 24.16 | 24.26 | 58.25K |
| 2024-09-25 | 24.27 | 24.23 | ↓$0.04 (-0.16%) | 24.16 | 24.29 | 47.21K |
| 2024-09-24 | 24.21 | 24.27 | ↑$0.06 (0.25%) | 24.17 | 24.27 | 35.30K |
| 2024-09-23 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.22 | 24.29 | 31.35K |
| 2024-09-20 | 24.23 | 24.21 | ↓$0.02 (-0.08%) | 24.14 | 24.23 | 60.14K |
| 2024-09-19 | 24.08 | 24.22 | ↑$0.14 (0.58%) | 24.08 | 24.22 | 88.13K |
| 2024-09-18 | 24.09 | 24.07 | ↓$0.02 (-0.08%) | 24.01 | 24.14 | 234.66K |
| 2024-09-17 | 24.15 | 24.12 | ↓$0.03 (-0.12%) | 24.05 | 24.19 | 137.46K |
| 2024-09-16 | 24.16 | 24.18 | ↑$0.02 (0.08%) | 24.05 | 24.18 | 62.70K |
| 2024-09-13 | 23.94 | 24.05 | ↑$0.11 (0.46%) | 23.92 | 24.06 | 87.31K |
Create an account or log in to view more rows.
$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?
$PFFV wow. The volume is so low today. Unreal