Skip to main content
Global X Variable Rate Preferred ETF (PFFV)
NYSEARCA: PFFV · Real-Time Price · USD
22.31
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PFFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2322.3622.2322.3122.31-0.09%58,359
Apr 27, 202622.3322.3622.3322.3322.33-17,782
Apr 24, 202622.2522.3622.2522.3322.330.13%76,674
Apr 23, 202622.2822.3422.2622.3022.30-0.18%34,101
Apr 22, 202622.2322.3522.2322.3422.340.59%65,099
Apr 21, 202622.2822.2822.1922.2122.21-0.27%29,747
Apr 20, 202622.3022.3022.2222.2722.270.04%58,206
Apr 17, 202622.2822.3322.2422.2622.260.09%35,319
Apr 16, 202622.3322.3322.2422.2422.24-0.40%48,895
Apr 15, 202622.2522.3322.2322.3322.330.32%31,925
Apr 14, 202622.1522.2622.1422.2622.260.54%74,429
Apr 13, 202622.0522.1422.0522.1422.140.14%99,156
Apr 10, 202622.0922.1322.0722.1122.110.21%25,521
Apr 9, 202621.9322.0721.9322.0622.060.16%39,516
Apr 8, 202622.0022.0421.9822.0322.030.49%34,420
Apr 7, 202621.9421.9421.8121.9221.92-0.09%89,095
Apr 6, 202621.9021.9821.8721.9421.940.46%44,331
Apr 2, 202621.8421.8521.7221.8421.840.18%129,535
Apr 1, 202621.7421.8321.7021.8021.80-0.13%56,490
Mar 31, 202621.8621.9421.8021.8321.70-0.05%54,247
Mar 30, 202621.8721.9021.8221.8421.71-0.03%37,405
Mar 27, 202621.8621.8921.8221.8521.72-0.21%37,456
Mar 26, 202621.9222.0121.8921.8921.76-0.67%28,874
Mar 25, 202621.9922.0521.9822.0421.910.41%38,356
Mar 24, 202621.9722.0121.9121.9521.82-0.35%47,669
Mar 23, 202621.9322.0421.9322.0321.890.67%47,053
Mar 20, 202622.0122.0621.8721.8821.75-0.86%91,065
Mar 19, 202622.0722.1322.0422.0721.94-0.09%23,749
Mar 18, 202622.1222.1722.0822.0921.96-0.36%36,665
Mar 17, 202622.1822.2222.1722.1722.04-26,052
Mar 16, 202622.2222.2622.1622.1722.04-0.18%63,372
Mar 13, 202622.2622.3122.1622.2122.08-0.19%51,332
Mar 12, 202622.3022.3122.2522.2522.12-0.22%102,555
Mar 11, 202622.3322.3322.2722.3022.17-0.21%63,272
Mar 10, 202622.3022.3622.3022.3522.210.08%38,644
Mar 9, 202622.3022.3422.2522.3322.200.09%146,958
Mar 6, 202622.3422.3522.2922.3122.18-0.18%81,532
Mar 5, 202622.3822.4122.3522.3522.22-0.09%80,480
Mar 4, 202622.3622.4122.3622.3722.240.09%41,132
Mar 3, 202622.3122.3822.3022.3522.22-0.31%44,540
Mar 2, 202622.2922.4322.2922.4222.29-0.04%41,765
Feb 27, 202622.5022.5322.4122.4322.16-0.54%64,490
Feb 26, 202622.5422.5722.5122.5522.28-0.01%42,026
Feb 25, 202622.5722.6022.5322.5522.290.01%38,089
Feb 24, 202622.5722.6022.5322.5522.280.04%31,776
Feb 23, 202622.6222.6622.5422.5422.27-0.40%52,223
Feb 20, 202622.6722.6822.6222.6322.36-0.18%45,798
Feb 19, 202622.6422.6822.6222.6722.40-0.04%33,241
Feb 18, 202622.6422.7022.6422.6822.41-0.04%52,128
Feb 17, 202622.5822.6922.5822.6922.420.40%62,041
Feb 13, 202622.6022.6022.5522.6022.330.18%35,443
Feb 12, 202622.5622.6222.5422.5622.29-55,541
Feb 11, 202622.5422.6322.5322.5622.290.13%29,145
Feb 10, 202622.5122.5622.5122.5322.26-0.04%46,389
Feb 9, 202622.5222.5422.4822.5422.270.16%73,911
Feb 6, 202622.4922.5222.4422.5122.240.07%164,924
Feb 5, 202622.5322.5422.4522.4922.22-0.13%56,503
Feb 4, 202622.4822.5622.4322.5222.250.04%51,088
Feb 3, 202622.5022.5622.4422.5122.240.04%58,762
Feb 2, 202622.5822.5822.5022.5022.23-0.79%76,570
Jan 30, 202622.6222.6922.6222.6822.280.13%67,187
Jan 29, 202622.6322.6622.6222.6522.25-0.04%34,879
Jan 28, 202622.6722.6722.6222.6622.260.13%49,095
Jan 27, 202622.6722.7122.6122.6322.23-0.18%124,829
Jan 26, 202622.6022.6722.6022.6722.270.13%35,537
Jan 23, 202622.5822.6422.5622.6422.240.13%36,210
Jan 22, 202622.5422.6122.5422.6122.210.18%37,488
Jan 21, 202622.5022.5722.4922.5722.170.27%57,177
Jan 20, 202622.5222.5422.4322.5122.11-0.35%73,941
Jan 16, 202622.5922.5922.5422.5922.190.09%31,655
Jan 15, 202622.5222.5922.5222.5722.170.09%47,091
Jan 14, 202622.4522.5522.4522.5522.150.22%53,921
Jan 13, 202622.4722.5122.4222.5022.100.09%102,321
Jan 12, 202622.4822.4822.4322.4822.08-0.04%65,089
Jan 9, 202622.4522.4922.4222.4922.090.18%49,946
Jan 8, 202622.4122.4722.4122.4522.05-60,690
Jan 7, 202622.4222.4522.3622.4522.050.09%46,284
Jan 6, 202622.3622.4322.3322.4322.030.22%210,264
Jan 5, 202622.3822.4822.3322.3821.980.31%322,435
Jan 2, 202622.2722.4222.2722.3121.910.41%114,154
Dec 31, 202522.2422.3122.2222.2221.82-0.04%154,785
Dec 30, 202522.3222.3222.2222.2321.83-1.38%316,603
Dec 29, 202522.5122.6022.5122.5421.83-0.10%110,939
Dec 26, 202522.6022.6022.5022.5621.85-0.02%72,560
Dec 24, 202522.5122.5822.5122.5721.860.21%24,265
Dec 23, 202522.5522.5822.5022.5221.81-0.22%88,710
Dec 22, 202522.5622.6022.5522.5721.860.27%69,700
Dec 19, 202522.5822.6422.5122.5121.80-0.35%66,191
Dec 18, 202522.5622.5922.5522.5921.880.31%136,677
Dec 17, 202522.5322.5622.5222.5221.81-0.09%52,164
Dec 16, 202522.5522.5722.5322.5421.830.13%53,112
Dec 15, 202522.5622.6022.5122.5121.80-0.13%72,804
Dec 12, 202522.5622.6022.5422.5421.83-0.13%37,562
Dec 11, 202522.5522.6322.5522.5721.860.31%102,449
Dec 10, 202522.5022.6122.5022.5021.79-0.09%156,750
Dec 9, 202522.5622.6222.5222.5221.81-0.22%77,796
Dec 8, 202522.5722.5922.5022.5721.860.22%238,618
Dec 5, 202522.4322.5822.4322.5221.810.04%113,450
Dec 4, 202522.4122.5722.4122.5121.80-0.15%169,886
Dec 3, 202522.5022.5522.5022.5421.830.17%62,424