Skip to main content
Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.52
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

PFFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4322.5822.4322.5222.520.04%113,450
Dec 4, 202522.4122.5722.4122.5122.51-0.15%169,886
Dec 3, 202522.5022.5522.5022.5422.540.17%62,421
Dec 2, 202522.4722.5822.4722.5122.510.18%113,581
Dec 1, 202522.4022.5022.4022.4722.47-0.51%40,963
Nov 28, 202522.6022.6422.5622.5822.440.04%37,587
Nov 26, 202522.5222.6222.5222.5722.430.06%68,733
Nov 25, 202522.5322.5622.5322.5622.420.25%37,654
Nov 24, 202522.4222.5722.4222.5022.360.18%60,585
Nov 21, 202522.3822.5022.3822.4622.320.34%109,302
Nov 20, 202522.6022.6022.3822.3822.25-0.70%685,151
Nov 19, 202522.5922.6222.5322.5422.400.09%117,656
Nov 18, 202522.5822.6722.5222.5222.38-0.57%100,819
Nov 17, 202522.7022.7022.5922.6522.51-0.10%80,692
Nov 14, 202522.6022.7122.6022.6722.54-0.07%72,876
Nov 13, 202522.7422.7422.6522.6922.55-0.26%91,088
Nov 12, 202522.8122.8522.7522.7522.61-0.35%100,988
Nov 11, 202522.8022.8622.8022.8322.69-0.13%35,457
Nov 10, 202522.8222.8722.8022.8622.720.13%162,512
Nov 7, 202522.8422.8622.7522.8322.690.13%80,480
Nov 6, 202522.7922.8222.7722.8022.660.18%87,486
Nov 5, 202522.7522.8522.7322.7622.62-49,270
Nov 4, 202522.7322.7622.6922.7622.62-0.04%55,874
Nov 3, 202522.8222.9022.7322.7722.63-0.74%69,926
Oct 31, 202523.1123.1122.8922.9422.660.13%58,831
Oct 30, 202522.9923.0222.9122.9122.63-0.43%47,470
Oct 29, 202523.0223.0522.9923.0122.73-0.17%52,743
Oct 28, 202523.0923.1123.0223.0522.77-0.04%48,012
Oct 27, 202522.9923.0722.9923.0622.780.44%63,615
Oct 24, 202522.9723.0622.9622.9622.68-0.09%75,886
Oct 23, 202522.8623.0222.8622.9822.700.26%40,665
Oct 22, 202522.9423.0422.9222.9222.64-0.35%63,618
Oct 21, 202522.9523.0222.9523.0022.720.22%60,706
Oct 20, 202522.9623.0122.9522.9522.670.35%44,774
Oct 17, 202522.8822.9422.8622.8722.59-0.13%76,442
Oct 16, 202523.0023.0022.8722.9022.62-0.30%39,973
Oct 15, 202522.9623.0022.9422.9722.690.35%49,634
Oct 14, 202522.9422.9522.8722.8922.61-0.26%92,800
Oct 13, 202522.9422.9622.9122.9522.670.22%51,960
Oct 10, 202523.0423.0722.9022.9022.62-0.43%103,203
Oct 9, 202523.1023.1523.0023.0022.72-0.39%38,989
Oct 8, 202523.1523.1723.0823.0922.81-0.09%43,937
Oct 7, 202523.1323.1823.0723.1122.83-0.26%112,733
Oct 6, 202523.2523.2523.0723.1722.890.13%60,632
Oct 3, 202523.1523.1623.1223.1422.860.13%470,197
Oct 2, 202523.0823.1323.0623.1122.830.01%55,304
Oct 1, 202523.0323.1223.0023.1122.83-0.05%158,377
Sep 30, 202523.2123.2723.1223.1222.71-0.56%60,179
Sep 29, 202523.2723.2923.2423.2522.83-0.03%43,095
Sep 26, 202523.2223.2723.2023.2622.840.07%18,222
Sep 25, 202523.3423.3423.2223.2422.82-0.04%38,103
Sep 24, 202523.2723.3023.2523.2522.83-0.26%44,115
Sep 23, 202523.3123.3523.2723.3122.890.04%39,869
Sep 22, 202523.3023.3423.2923.3022.88-0.17%36,760
Sep 19, 202523.2923.3523.2623.3422.920.39%52,370
Sep 18, 202523.3123.3623.2523.2522.83-0.17%56,020
Sep 17, 202523.3323.3823.2923.2922.87-0.38%66,164
Sep 16, 202523.2623.3823.2623.3822.960.35%59,391
Sep 15, 202523.2523.3223.2423.3022.880.17%53,959
Sep 12, 202523.2523.3023.2223.2622.840.04%47,815
Sep 11, 202523.2123.2923.2123.2522.830.17%31,970
Sep 10, 202523.2023.2523.1923.2122.790.09%27,034
Sep 9, 202523.1823.2323.1423.1922.77-0.22%112,079
Sep 8, 202523.2423.2723.2223.2422.820.28%48,890
Sep 5, 202523.2123.2123.0823.1822.760.46%39,643
Sep 4, 202523.0523.1423.0523.0722.660.03%30,934
Sep 3, 202523.0023.0623.0023.0622.650.24%44,887
Sep 2, 202522.9223.0222.9223.0122.60-0.30%47,709
Aug 29, 202523.1623.1823.0723.0822.53-0.47%42,338
Aug 28, 202523.1723.2023.1723.1922.64-61,960
Aug 27, 202523.2323.2323.1623.1922.64-0.09%53,274
Aug 26, 202523.2323.2423.1723.2122.66-0.09%46,228
Aug 25, 202523.2023.2623.1823.2322.68-50,367
Aug 22, 202523.1923.2823.1923.2322.680.26%53,692
Aug 21, 202523.1423.2323.1423.1722.62-74,577
Aug 20, 202523.1823.2423.1723.1722.62-0.09%30,537
Aug 19, 202523.0923.2423.0923.1922.64-0.04%95,720
Aug 18, 202523.1323.2023.1023.2022.650.43%53,133
Aug 15, 202523.0623.1323.0623.1022.55-133,018
Aug 14, 202523.0623.1423.0623.1022.550.09%45,583
Aug 13, 202523.0523.1423.0523.0822.530.17%120,593
Aug 12, 202523.0623.0823.0223.0422.49-0.09%61,246
Aug 11, 202523.0223.0823.0123.0622.510.26%71,635
Aug 8, 202523.0023.0322.9423.0022.450.44%91,354
Aug 7, 202522.8923.0222.8922.9022.36-0.43%131,117
Aug 6, 202523.0623.1023.0023.0022.45-0.22%49,835
Aug 5, 202523.0523.1223.0423.0522.50-0.17%45,493
Aug 4, 202523.0623.1323.0523.0922.540.26%42,484
Aug 1, 202523.0023.1322.9923.0322.48-0.69%170,408
Jul 31, 202523.0723.1923.0723.1922.500.45%37,610
Jul 30, 202523.0923.1323.0423.0922.40-0.04%29,212
Jul 29, 202523.0123.1123.0023.1022.410.37%34,164
Jul 28, 202523.0223.0623.0023.0122.330.05%32,398
Jul 25, 202523.0223.0823.0023.0022.32-0.04%34,643
Jul 24, 202523.0023.0823.0023.0122.330.02%41,836
Jul 23, 202523.0123.0522.9923.0122.320.01%37,518
Jul 22, 202523.0423.0623.0023.0022.320.10%12,200
Jul 21, 202523.0523.1022.9822.9822.30-63,797
Jul 18, 202523.0023.0522.9822.9822.30-0.05%54,784
Jul 17, 202523.0223.0422.9722.9922.31-0.12%36,013