Global X - Variable Rate ... (PFFV)
AMEX: PFFV
· Real-Time Price · USD
22.98
-0.10 (-0.42%)
At close: Sep 02, 2025, 11:55 AM
PFFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.16 | 23.18 | 23.07 | 23.08 | 23.08 | -0.47% | 42,338 |
| Aug 28, 2025 | 23.17 | 23.20 | 23.16 | 23.19 | 23.19 | 0.00% | 62,000 |
| Aug 27, 2025 | 23.23 | 23.23 | 23.16 | 23.19 | 23.19 | -0.09% | 53,300 |
| Aug 26, 2025 | 23.23 | 23.24 | 23.17 | 23.21 | 23.21 | -0.09% | 46,228 |
| Aug 25, 2025 | 23.20 | 23.26 | 23.18 | 23.23 | 23.23 | 0.00% | 50,400 |
| Aug 22, 2025 | 23.19 | 23.28 | 23.19 | 23.23 | 23.23 | 0.26% | 53,700 |
| Aug 21, 2025 | 23.14 | 23.23 | 23.14 | 23.17 | 23.17 | 0.00% | 74,600 |
| Aug 20, 2025 | 23.18 | 23.24 | 23.17 | 23.17 | 23.17 | -0.09% | 30,537 |
| Aug 19, 2025 | 23.09 | 23.24 | 23.09 | 23.19 | 23.19 | -0.04% | 95,720 |
| Aug 18, 2025 | 23.13 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | 53,133 |
| Aug 15, 2025 | 23.06 | 23.13 | 23.06 | 23.10 | 23.10 | 0.00% | 133,018 |
| Aug 14, 2025 | 23.06 | 23.14 | 23.06 | 23.10 | 23.10 | 0.09% | 45,600 |
| Aug 13, 2025 | 23.05 | 23.14 | 23.05 | 23.08 | 23.08 | 0.17% | 120,600 |
| Aug 12, 2025 | 23.06 | 23.08 | 23.02 | 23.04 | 23.04 | -0.09% | 61,246 |
| Aug 11, 2025 | 23.02 | 23.08 | 23.01 | 23.06 | 23.06 | 0.26% | 71,635 |
| Aug 8, 2025 | 23.00 | 23.03 | 22.94 | 23.00 | 23.00 | 0.44% | 91,400 |
| Aug 7, 2025 | 22.89 | 23.02 | 22.89 | 22.90 | 22.90 | -0.43% | 131,117 |
| Aug 6, 2025 | 23.06 | 23.10 | 23.00 | 23.00 | 23.00 | -0.22% | 49,835 |
| Aug 5, 2025 | 23.05 | 23.12 | 23.04 | 23.05 | 23.05 | -0.17% | 45,500 |
| Aug 4, 2025 | 23.06 | 23.13 | 23.05 | 23.09 | 23.09 | 0.26% | 42,500 |