Global X Variable Rate Preferred ETF (PFFV) Historical Stock Data
23.22 ↓0.14 (-0.60%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFFV is up 0.07% a day on average. There have been 19 days where Global X Variable Rate Preferred ETF closed green and 11 days where PFFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.35 | 23.36 | ↑$0.01 (0.04%) | 23.27 | 23.39 | 96.33K |
| 2024-04-23 | 23.12 | 23.28 | ↑$0.16 (0.69%) | 23.12 | 23.35 | 34.07K |
| 2024-04-22 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 23.14 | 23.22 | 26.42K |
| 2024-04-19 | 22.98 | 23.12 | ↑$0.14 (0.61%) | 22.98 | 23.19 | 50.45K |
| 2024-04-18 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.01 | 23.16 | 52.11K |
| 2024-04-17 | 23.07 | 23.08 | ↑$0.01 (0.04%) | 23.05 | 23.22 | 36.04K |
| 2024-04-16 | 22.92 | 23.07 | ↑$0.15 (0.65%) | 22.92 | 23.15 | 94.01K |
| 2024-04-15 | 23.22 | 23.07 | ↓$0.15 (-0.65%) | 23.02 | 23.31 | 103.52K |
| 2024-04-12 | 23.27 | 23.32 | ↑$0.05 (0.21%) | 23.27 | 23.42 | 42.83K |
| 2024-04-11 | 23.34 | 23.40 | ↑$0.06 (0.26%) | 23.25 | 23.46 | 32.97K |
| 2024-04-10 | 23.35 | 23.33 | ↓$0.02 (-0.09%) | 23.30 | 23.46 | 37.83K |
| 2024-04-09 | 23.59 | 23.52 | ↓$0.07 (-0.30%) | 23.52 | 23.63 | 33.88K |
| 2024-04-08 | 23.69 | 23.63 | ↓$0.06 (-0.25%) | 23.51 | 23.69 | 27.32K |
| 2024-04-05 | 23.60 | 23.61 | ↑$0.01 (0.04%) | 23.59 | 23.67 | 202.73K |
| 2024-04-04 | 23.51 | 23.57 | ↑$0.06 (0.26%) | 23.51 | 23.64 | 38.46K |
| 2024-04-03 | 23.40 | 23.53 | ↑$0.13 (0.56%) | 23.39 | 23.53 | 33.41K |
| 2024-04-02 | 23.64 | 23.59 | ↓$0.05 (-0.21%) | 23.59 | 23.66 | 32.82K |
| 2024-04-01 | 23.60 | 23.68 | ↑$0.08 (0.34%) | 23.60 | 23.77 | 80.19K |
| 2024-03-28 | 23.76 | 23.68 | ↓$0.08 (-0.34%) | 23.64 | 23.86 | 53.05K |
| 2024-03-27 | 23.75 | 23.78 | ↑$0.03 (0.13%) | 23.72 | 23.82 | 45.59K |
| 2024-03-26 | 23.84 | 23.78 | ↓$0.06 (-0.25%) | 23.71 | 23.84 | 42.44K |
| 2024-03-25 | 23.95 | 23.76 | ↓$0.19 (-0.79%) | 23.72 | 23.95 | 62.87K |
| 2024-03-22 | 23.88 | 23.83 | ↓$0.05 (-0.21%) | 23.83 | 23.96 | 59.36K |
| 2024-03-21 | 23.88 | 23.93 | ↑$0.05 (0.21%) | 23.84 | 23.94 | 98.46K |
| 2024-03-20 | 23.76 | 23.79 | ↑$0.03 (0.13%) | 23.74 | 23.82 | 43.11K |
| 2024-03-19 | 23.61 | 23.73 | ↑$0.12 (0.51%) | 23.61 | 23.77 | 38.02K |
| 2024-03-18 | 23.70 | 23.69 | ↓$0.01 (-0.04%) | 23.61 | 23.70 | 35.02K |
| 2024-03-15 | 23.50 | 23.61 | ↑$0.11 (0.47%) | 23.50 | 23.61 | 32.86K |
| 2024-03-14 | 23.57 | 23.55 | ↓$0.02 (-0.08%) | 23.55 | 23.65 | 19.12K |
| 2024-03-13 | 23.63 | 23.66 | ↑$0.03 (0.13%) | 23.58 | 23.66 | 83.37K |
Create an account or log in to view more rows.
$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
$PFFV fake wall lets break it
$PFFV I'll say it again slowwwllyyyy! Better stocks to short by far
$PFFV eyeing for a scalp