Skip to main content
Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.35
-0.02 (-0.09%)
At close: Mar 5, 2026, 4:00 PM EST
22.35
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

PFFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.3822.4122.3722.39-0.09%62,015
Mar 4, 202622.3622.4122.3622.3722.370.09%41,132
Mar 3, 202622.3122.3822.3022.3522.35-0.31%44,540
Mar 2, 202622.2922.4322.2922.4222.42-0.04%41,765
Feb 27, 202622.5022.5322.4122.4322.30-0.54%64,490
Feb 26, 202622.5422.5722.5122.5522.42-0.01%42,026
Feb 25, 202622.5722.6022.5322.5522.420.01%38,089
Feb 24, 202622.5722.6022.5322.5522.420.04%31,776
Feb 23, 202622.6222.6622.5422.5422.41-0.40%52,223
Feb 20, 202622.6722.6822.6222.6322.50-0.18%45,798
Feb 19, 202622.6422.6822.6222.6722.54-0.04%33,241
Feb 18, 202622.6422.7022.6422.6822.55-0.04%52,128
Feb 17, 202622.5822.6922.5822.6922.560.40%62,041
Feb 13, 202622.6022.6022.5522.6022.470.18%35,443
Feb 12, 202622.5622.6222.5422.5622.43-55,541
Feb 11, 202622.5422.6322.5322.5622.430.13%29,145
Feb 10, 202622.5122.5622.5122.5322.40-0.04%46,389
Feb 9, 202622.5222.5422.4822.5422.410.16%73,911
Feb 6, 202622.4922.5222.4422.5122.370.07%164,924
Feb 5, 202622.5322.5422.4522.4922.36-0.13%56,503
Feb 4, 202622.4822.5622.4322.5222.390.04%51,088
Feb 3, 202622.5022.5622.4422.5122.380.04%58,762
Feb 2, 202622.5822.5822.5022.5022.37-0.79%76,570
Jan 30, 202622.6222.6922.6222.6822.410.13%67,187
Jan 29, 202622.6322.6622.6222.6522.38-0.04%34,879
Jan 28, 202622.6722.6722.6222.6622.390.13%49,095
Jan 27, 202622.6722.7122.6122.6322.36-0.18%124,829
Jan 26, 202622.6022.6722.6022.6722.400.13%35,537
Jan 23, 202622.5822.6422.5622.6422.370.13%36,210
Jan 22, 202622.5422.6122.5422.6122.340.18%37,488
Jan 21, 202622.5022.5722.4922.5722.300.27%57,177
Jan 20, 202622.5222.5422.4322.5122.24-0.35%73,941
Jan 16, 202622.5922.5922.5422.5922.320.09%31,655
Jan 15, 202622.5222.5922.5222.5722.300.09%47,091
Jan 14, 202622.4522.5522.4522.5522.280.22%53,921
Jan 13, 202622.4722.5122.4222.5022.230.09%102,321
Jan 12, 202622.4822.4822.4322.4822.21-0.04%65,089
Jan 9, 202622.4522.4922.4222.4922.220.18%49,946
Jan 8, 202622.4122.4722.4122.4522.18-60,690
Jan 7, 202622.4222.4522.3622.4522.180.09%46,284
Jan 6, 202622.3622.4322.3322.4322.160.22%210,264
Jan 5, 202622.3822.4822.3322.3822.110.31%322,435
Jan 2, 202622.2722.4222.2722.3122.040.41%114,154
Dec 31, 202522.2422.3122.2222.2221.96-0.04%154,785
Dec 30, 202522.3222.3222.2222.2321.97-1.38%316,603
Dec 29, 202522.5122.6022.5122.5421.96-0.10%110,939
Dec 26, 202522.6022.6022.5022.5621.99-0.02%72,560
Dec 24, 202522.5122.5822.5122.5721.990.21%24,265
Dec 23, 202522.5522.5822.5022.5221.94-0.22%88,710
Dec 22, 202522.5622.6022.5522.5721.990.27%69,700
Dec 19, 202522.5822.6422.5122.5121.93-0.35%66,191
Dec 18, 202522.5622.5922.5522.5922.010.31%136,677
Dec 17, 202522.5322.5622.5222.5221.94-0.09%52,164
Dec 16, 202522.5522.5722.5322.5421.960.13%53,112
Dec 15, 202522.5622.6022.5122.5121.93-0.13%72,804
Dec 12, 202522.5622.6022.5422.5421.96-0.13%37,562
Dec 11, 202522.5522.6322.5522.5721.990.31%102,449
Dec 10, 202522.5022.6122.5022.5021.92-0.09%156,750
Dec 9, 202522.5622.6222.5222.5221.94-0.22%77,796
Dec 8, 202522.5722.5922.5022.5721.990.22%238,618
Dec 5, 202522.4322.5822.4322.5221.940.04%113,450
Dec 4, 202522.4122.5722.4122.5121.93-0.15%169,886
Dec 3, 202522.5022.5522.5022.5421.970.17%62,424
Dec 2, 202522.4722.5822.4722.5121.930.18%113,581
Dec 1, 202522.4022.5022.4022.4721.89-0.51%40,963
Nov 28, 202522.6022.6422.5622.5821.870.04%37,587
Nov 26, 202522.5222.6222.5222.5721.860.06%68,733
Nov 25, 202522.5322.5622.5322.5621.850.25%37,654
Nov 24, 202522.4222.5722.4222.5021.790.18%60,585
Nov 21, 202522.3822.5022.3822.4621.750.34%109,302
Nov 20, 202522.6022.6022.3822.3821.68-0.70%685,151
Nov 19, 202522.5922.6222.5322.5421.830.09%117,656
Nov 18, 202522.5822.6722.5222.5221.81-0.57%100,819
Nov 17, 202522.7022.7022.5922.6521.94-0.10%80,692
Nov 14, 202522.6022.7122.6022.6721.96-0.07%72,876
Nov 13, 202522.7422.7422.6522.6921.98-0.26%91,088
Nov 12, 202522.8122.8522.7522.7522.03-0.35%100,988
Nov 11, 202522.8022.8622.8022.8322.11-0.13%35,457
Nov 10, 202522.8222.8722.8022.8622.140.13%162,512
Nov 7, 202522.8422.8622.7522.8322.110.13%80,480
Nov 6, 202522.7922.8222.7722.8022.080.18%87,486
Nov 5, 202522.7522.8522.7322.7622.04-49,270
Nov 4, 202522.7322.7622.6922.7622.04-0.04%55,874
Nov 3, 202522.8222.9022.7322.7722.05-0.74%69,926
Oct 31, 202523.1123.1122.8922.9422.080.13%58,831
Oct 30, 202522.9923.0222.9122.9122.06-0.43%47,470
Oct 29, 202523.0223.0522.9923.0122.15-0.17%52,743
Oct 28, 202523.0923.1123.0223.0522.19-0.04%48,012
Oct 27, 202522.9923.0722.9923.0622.200.44%63,615
Oct 24, 202522.9723.0622.9622.9622.10-0.09%75,886
Oct 23, 202522.8623.0222.8622.9822.120.26%40,665
Oct 22, 202522.9423.0422.9222.9222.06-0.35%63,618
Oct 21, 202522.9523.0222.9523.0022.140.22%60,706
Oct 20, 202522.9623.0122.9522.9522.090.35%44,774
Oct 17, 202522.8822.9422.8622.8722.02-0.13%76,442
Oct 16, 202523.0023.0022.8722.9022.05-0.30%39,973
Oct 15, 202522.9623.0022.9422.9722.110.35%49,634
Oct 14, 202522.9422.9522.8722.8922.04-0.26%92,800
Oct 13, 202522.9422.9622.9122.9522.090.22%51,960
Oct 10, 202523.0423.0722.9022.9022.05-0.43%103,203