Global X Variable Rate Pr... (PFFV)
22.44
-0.05 (-0.22%)
At close: Apr 11, 2025, 3:59 PM
22.41
-0.13%
After-hours: Apr 11, 2025, 04:05 PM EDT
Global X Variable Rate Preferred ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.27 | 22.27 | 22.41 | 22.41 | -0.36% | 144,366 |
| Apr 10, 2025 | 22.66 | 22.66 | 22.68 | 22.68 | 22.46 | 22.46 | 22.49 | 22.49 | -1.66% | 88,209 |
| Apr 9, 2025 | 22.50 | 22.50 | 22.89 | 22.89 | 22.27 | 22.27 | 22.87 | 22.87 | 1.42% | 151,900 |
| Apr 8, 2025 | 22.60 | 22.60 | 22.74 | 22.74 | 22.55 | 22.55 | 22.55 | 22.55 | 0.40% | 92,813 |
| Apr 7, 2025 | 22.34 | 22.34 | 22.67 | 22.67 | 22.25 | 22.25 | 22.46 | 22.46 | -1.36% | 220,100 |
| Apr 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.66 | 22.66 | 22.77 | 22.77 | -1.81% | 261,521 |
| Apr 3, 2025 | 23.21 | 23.21 | 23.26 | 23.26 | 23.12 | 23.12 | 23.19 | 23.19 | -1.02% | 114,730 |
| Apr 2, 2025 | 23.37 | 23.37 | 23.43 | 23.43 | 23.32 | 23.32 | 23.43 | 23.43 | 0.13% | 67,339 |
| Apr 1, 2025 | 23.37 | 23.37 | 23.45 | 23.45 | 23.35 | 23.35 | 23.40 | 23.40 | -1.10% | 98,000 |
| Mar 31, 2025 | 23.62 | 23.48 | 23.66 | 23.52 | 23.53 | 23.39 | 23.66 | 23.52 | 0.25% | 54,028 |
| Mar 28, 2025 | 23.73 | 23.59 | 23.73 | 23.59 | 23.58 | 23.44 | 23.60 | 23.46 | -0.55% | 69,110 |
| Mar 27, 2025 | 23.75 | 23.61 | 23.75 | 23.61 | 23.67 | 23.53 | 23.73 | 23.59 | -0.13% | 219,600 |
| Mar 26, 2025 | 23.84 | 23.70 | 23.84 | 23.70 | 23.75 | 23.61 | 23.76 | 23.62 | -0.34% | 55,037 |
| Mar 25, 2025 | 23.88 | 23.74 | 23.88 | 23.74 | 23.84 | 23.70 | 23.84 | 23.70 | -0.08% | 55,000 |
| Mar 24, 2025 | 23.86 | 23.72 | 23.89 | 23.75 | 23.82 | 23.68 | 23.86 | 23.72 | 0.00% | 104,800 |
| Mar 21, 2025 | 23.84 | 23.70 | 23.88 | 23.74 | 23.81 | 23.67 | 23.86 | 23.72 | 0.00% | 53,100 |
| Mar 20, 2025 | 23.84 | 23.70 | 23.88 | 23.74 | 23.83 | 23.69 | 23.86 | 23.72 | 0.00% | 60,039 |
| Mar 19, 2025 | 23.88 | 23.74 | 23.88 | 23.74 | 23.80 | 23.66 | 23.86 | 23.72 | 0.04% | 47,024 |
| Mar 18, 2025 | 23.90 | 23.76 | 23.90 | 23.76 | 23.77 | 23.63 | 23.85 | 23.71 | -0.08% | 47,420 |
| Mar 17, 2025 | 23.76 | 23.62 | 23.88 | 23.74 | 23.76 | 23.62 | 23.87 | 23.73 | 0.51% | 347,516 |
| Mar 14, 2025 | 23.77 | 23.63 | 23.81 | 23.67 | 23.70 | 23.56 | 23.75 | 23.61 | 0.17% | 30,400 |
| Mar 13, 2025 | 23.69 | 23.55 | 23.76 | 23.62 | 23.68 | 23.54 | 23.71 | 23.57 | -0.17% | 52,500 |
| Mar 12, 2025 | 23.71 | 23.57 | 23.77 | 23.63 | 23.66 | 23.52 | 23.75 | 23.61 | 0.08% | 70,900 |
| Mar 11, 2025 | 23.75 | 23.61 | 23.79 | 23.65 | 23.66 | 23.52 | 23.73 | 23.59 | 0.04% | 197,000 |
| Mar 10, 2025 | 23.78 | 23.64 | 23.78 | 23.64 | 23.70 | 23.56 | 23.72 | 23.58 | -0.25% | 112,800 |
| Mar 7, 2025 | 23.86 | 23.72 | 23.88 | 23.74 | 23.78 | 23.64 | 23.78 | 23.64 | -0.42% | 60,700 |
| Mar 6, 2025 | 23.89 | 23.75 | 23.89 | 23.75 | 23.80 | 23.66 | 23.88 | 23.74 | 0.00% | 91,300 |
| Mar 5, 2025 | 23.88 | 23.74 | 23.92 | 23.78 | 23.85 | 23.71 | 23.88 | 23.74 | -0.17% | 58,523 |
| Mar 4, 2025 | 24.10 | 23.96 | 24.10 | 23.96 | 23.86 | 23.72 | 23.92 | 23.78 | -0.25% | 82,100 |
| Mar 3, 2025 | 24.06 | 23.92 | 24.06 | 23.92 | 23.94 | 23.80 | 23.98 | 23.84 | -0.37% | 99,523 |
| Feb 28, 2025 | 24.02 | 23.74 | 24.12 | 23.84 | 24.02 | 23.74 | 24.07 | 23.79 | 0.12% | 78,317 |
| Feb 27, 2025 | 24.04 | 23.76 | 24.13 | 23.85 | 24.03 | 23.75 | 24.04 | 23.76 | -0.21% | 78,018 |
| Feb 26, 2025 | 24.09 | 23.80 | 24.16 | 23.87 | 24.04 | 23.75 | 24.09 | 23.80 | -0.21% | 64,700 |
| Feb 25, 2025 | 24.09 | 23.81 | 24.14 | 23.86 | 24.07 | 23.79 | 24.14 | 23.86 | 0.46% | 77,000 |
| Feb 24, 2025 | 24.01 | 23.73 | 24.04 | 23.76 | 23.98 | 23.70 | 24.03 | 23.75 | 0.08% | 70,726 |
| Feb 21, 2025 | 24.00 | 23.72 | 24.01 | 23.73 | 23.97 | 23.69 | 24.01 | 23.73 | 0.04% | 75,547 |
| Feb 20, 2025 | 23.98 | 23.70 | 24.02 | 23.74 | 23.91 | 23.63 | 24.00 | 23.72 | 0.08% | 74,829 |
| Feb 19, 2025 | 23.91 | 23.63 | 23.99 | 23.71 | 23.91 | 23.63 | 23.98 | 23.70 | 0.13% | 51,644 |
| Feb 18, 2025 | 23.98 | 23.70 | 23.99 | 23.71 | 23.93 | 23.65 | 23.95 | 23.67 | -0.13% | 60,500 |
| Feb 14, 2025 | 23.92 | 23.64 | 24.01 | 23.73 | 23.92 | 23.64 | 23.98 | 23.70 | 0.25% | 71,000 |
| Feb 13, 2025 | 24.00 | 23.72 | 24.00 | 23.72 | 23.91 | 23.63 | 23.92 | 23.64 | 0.21% | 114,640 |
| Feb 12, 2025 | 23.85 | 23.57 | 23.87 | 23.59 | 23.73 | 23.45 | 23.87 | 23.59 | -0.04% | 68,600 |
| Feb 11, 2025 | 23.87 | 23.59 | 23.88 | 23.60 | 23.84 | 23.56 | 23.88 | 23.60 | 0.04% | 60,230 |
| Feb 10, 2025 | 23.88 | 23.60 | 23.89 | 23.61 | 23.82 | 23.54 | 23.87 | 23.59 | 0.17% | 81,236 |
| Feb 7, 2025 | 23.84 | 23.56 | 23.85 | 23.57 | 23.80 | 23.52 | 23.83 | 23.55 | -0.08% | 63,700 |
| Feb 6, 2025 | 23.89 | 23.61 | 23.91 | 23.63 | 23.83 | 23.55 | 23.85 | 23.57 | -0.29% | 41,300 |
| Feb 5, 2025 | 23.93 | 23.65 | 23.94 | 23.66 | 23.86 | 23.58 | 23.92 | 23.64 | 0.55% | 90,400 |
| Feb 4, 2025 | 23.75 | 23.47 | 23.79 | 23.51 | 23.73 | 23.45 | 23.79 | 23.51 | 0.17% | 100,419 |
| Feb 3, 2025 | 23.77 | 23.49 | 23.85 | 23.57 | 23.71 | 23.43 | 23.75 | 23.47 | -0.84% | 77,838 |
| Jan 31, 2025 | 24.07 | 23.65 | 24.07 | 23.65 | 23.95 | 23.53 | 23.95 | 23.53 | -0.62% | 157,100 |