Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PFFV Historical Prices

Global X Variable Rate Preferred ETF · daily open, high, low, close & volume

Trading days
250
Period high
22.87
Period low
20.95
Period change
-8.11%
DateOpenHighLowCloseChangeVolume
Nov 5, 202621.1821.1920.9520.95-1.09%201,112
Nov 4, 202621.0621.2021.0421.18+0.86%298,311
Nov 3, 202621.0521.0621.0021.00-0.24%275,203
Nov 2, 202621.0621.1520.9721.05-0.71%494,600
Oct 30, 202621.2221.2721.1621.20-0.09%300,583
Oct 29, 202621.2021.2821.2021.22-0.66%289,181
Oct 28, 202621.3121.3621.2121.36+0.38%119,400
Oct 27, 202621.2921.3321.2621.28+0.05%82,653
Oct 26, 202621.3721.4021.2621.27-0.23%128,162
Oct 23, 202621.3221.4121.3221.32-0.28%223,182
Oct 22, 202621.3921.5521.3621.38-0.09%97,642
Oct 21, 202621.4021.4421.3821.40-0.97%131,045
Oct 20, 202621.3621.6121.3221.61+1.08%218,556
Oct 19, 202621.4221.4421.3221.38-0.37%217,216
Oct 16, 202621.5021.5521.4021.46-0.05%270,397
Oct 15, 202621.3221.5321.3221.47+0.56%278,601
Oct 14, 202621.4521.4821.3121.35-0.74%110,297
Oct 13, 202621.4821.5121.4421.51+0.26%70,850
Oct 12, 202621.5321.5521.4521.45-0.35%115,719
Oct 9, 202621.5221.5421.4721.53+0.14%95,738
Oct 8, 202621.4821.5021.4421.50+0.19%137,241
Oct 7, 202621.5221.5521.4521.46-0.51%116,705
Oct 6, 202621.6721.6721.5721.57-0.27%167,327
Oct 5, 202621.6821.7721.5721.63-0.14%105,166
Oct 2, 202621.6921.7521.6321.66-0.18%113,125
Oct 1, 202621.6721.7321.5821.70-0.41%249,403
Sep 30, 202621.9121.9121.7121.79+0.11%80,881
Sep 29, 202621.7821.9221.7121.77+0.11%791,553
Sep 28, 202621.7721.8621.7421.74-0.32%92,043
Sep 25, 202621.8221.8621.7621.81-0.05%456,370
Sep 24, 202621.8721.8821.8221.82-0.09%85,513
Sep 23, 202621.9221.9221.8421.84-0.18%87,971
Sep 22, 202621.9721.9721.8821.88-0.32%80,750
Sep 21, 202621.9721.9721.9121.95+0.32%95,924
Sep 18, 202621.8821.9421.8821.88-0.09%115,511
Sep 17, 202621.9021.9721.8921.90+0.14%129,872
Sep 16, 202621.9321.9321.8621.87+0.23%174,139
Sep 15, 202621.7921.8621.7921.82-0.07%197,948
Sep 14, 202621.8021.8821.7921.84+0.02%87,711
Sep 11, 202621.8321.8821.8321.83+0.09%59,011
Sep 10, 202621.8521.8721.7921.81-0.41%430,817
Sep 9, 202621.8921.9321.8821.90+0.05%129,176
Sep 8, 202621.9221.9421.8921.89-0.18%97,094
Sep 4, 202621.9021.9321.9021.93+0.09%48,613
Sep 3, 202621.9721.9721.9121.91+0.05%53,890
Sep 2, 202621.9021.9221.8821.90-0.54%70,148
Aug 31, 202622.0022.0922.0022.02-0.23%74,783
Aug 28, 202622.0522.0822.0522.07-0.05%68,208
Aug 27, 202622.0222.0822.0222.08+0.11%86,246
Aug 26, 202622.0322.0722.0322.05-0.16%65,722
Aug 25, 202622.0322.0922.0322.09+0.36%83,201
Aug 24, 202621.9922.0321.9822.01+0.04%44,767
Aug 21, 202622.0322.0321.9822.00+0.14%34,044
Aug 20, 202622.0522.0521.9721.97-0.36%250,736
Aug 19, 202622.0122.0522.0022.05+0.23%78,636
Aug 18, 202621.9822.0021.9522.00-0.14%123,563
Aug 17, 202622.0022.0721.9822.03-0.05%99,423
Aug 14, 202622.0622.0622.0122.04-0.05%95,230
Aug 13, 202622.0622.0822.0022.05+0.09%90,317
Aug 12, 202621.9922.0521.9922.03+0.18%120,444
Aug 11, 202621.9922.0421.9721.99+0.00%36,139
Aug 10, 202622.0122.0221.9521.99-0.14%110,689
Aug 7, 202622.0022.1121.9722.02+0.25%613,136
Aug 6, 202622.0122.0221.9621.96-0.20%98,388
Aug 5, 202621.9822.0221.9522.01+0.14%78,721
Aug 4, 202621.9822.0321.9721.98+0.09%46,287
Aug 3, 202622.0022.0121.9621.96-0.49%62,043
Jul 31, 202622.0522.1122.0122.07-0.05%49,928
Jul 30, 202622.0622.0822.0022.08+0.33%48,515
Jul 29, 202621.9622.0421.9622.01-0.06%38,347
Jul 28, 202622.0122.0521.9822.02-0.05%30,085
Jul 27, 202622.0522.0722.0022.03+0.11%60,708
Jul 24, 202622.0022.0221.9822.00+0.20%38,231
Jul 23, 202622.0122.0121.9621.96-0.41%49,374
Jul 22, 202622.0322.0622.0022.05+0.07%33,772
Jul 21, 202622.0322.0722.0322.04-0.16%51,366
Jul 20, 202622.0522.0822.0522.07+0.07%38,131
Jul 17, 202622.0622.0822.0522.05-0.16%50,699
Jul 16, 202622.0622.0922.0622.09+0.00%43,997
Jul 15, 202622.0122.1022.0122.09+0.30%28,152
Jul 14, 202622.0422.0522.0122.02+0.12%65,778
Jul 13, 202621.9522.0321.9522.00+0.13%42,725
Jul 10, 202621.9622.0521.9521.97-0.14%138,306
Jul 9, 202622.1222.1221.9922.00-0.23%118,079
Jul 8, 202622.0022.0522.0022.05+0.14%41,552
Jul 7, 202622.0422.0922.0222.02-0.41%68,689
Jul 6, 202622.0522.1122.0422.11+0.39%68,826
Jul 2, 202621.9622.0321.9622.02+0.16%52,556
Jul 1, 202621.9222.0721.9221.99-0.18%51,449
Jun 30, 202622.1022.1122.0022.03-0.36%40,118
Jun 29, 202622.0122.1122.0122.11+0.45%52,939
Jun 26, 202621.9822.0321.9522.01-0.09%82,341
Jun 25, 202622.1022.1022.0022.03-0.07%65,421
Jun 24, 202622.1222.1822.0422.05-0.29%43,281
Jun 23, 202622.0122.1422.0122.11+0.23%70,784
Jun 22, 202622.1322.2622.0622.06-0.83%53,009
Jun 18, 202622.2622.2822.2022.24+0.35%47,918
Jun 17, 202622.1622.2022.1522.17-0.11%45,996
Jun 16, 202622.2122.2722.1722.19-0.05%52,725
Jun 15, 202622.1922.2122.1522.20+0.41%73,836
Jun 12, 202622.1522.1522.0622.11-0.18%35,390
Jun 11, 202622.0922.1522.0722.15+0.18%74,510
Jun 10, 202622.0222.1322.0022.11+0.05%48,523
Jun 9, 202622.1822.2122.0722.10-0.14%41,257
Jun 8, 202622.1322.1522.0922.13+0.09%47,413
Jun 5, 202622.1122.1622.1022.11-0.32%71,262
Jun 4, 202622.2922.2922.1822.18-0.09%53,887
Jun 3, 202622.1122.2322.1122.20-0.05%65,653
Jun 2, 202622.2722.2722.1822.21-0.19%56,276
Jun 1, 202622.3222.3222.2022.25-0.51%49,767
May 29, 202622.4022.4322.3622.37-0.15%37,445
May 28, 202622.3522.4022.3422.40+0.13%40,095
May 27, 202622.3822.3922.3422.37+0.13%37,872
May 26, 202622.3522.3522.3122.34+0.22%34,664
May 22, 202622.3122.3122.2622.29-0.04%44,950
May 21, 202622.2722.3122.2122.30-0.04%43,851
May 20, 202622.1822.3222.1822.31+0.31%57,850
May 19, 202622.2522.2522.2122.24-0.27%50,910
May 18, 202622.2722.3122.2522.30+0.18%75,771
May 15, 202622.2422.2922.2422.26-0.22%42,555
May 14, 202622.3322.3622.3122.31-0.08%64,153
May 13, 202622.3122.3422.3022.33-0.10%39,366
May 12, 202622.3422.3522.2722.35+0.00%23,387
May 11, 202622.3022.3522.3022.35+0.00%30,182
May 8, 202622.2522.3522.2422.35+0.31%210,417
May 7, 202622.2722.3022.2322.28-0.09%100,547
May 6, 202622.3222.3222.2422.30+0.27%75,421
May 5, 202622.2422.2622.2022.24+0.04%36,906
May 4, 202622.2722.3022.1822.23-0.27%39,443
May 1, 202622.3022.3922.2422.29-0.49%49,257
Apr 30, 202622.3022.4222.2822.40+0.67%76,284
Apr 29, 202622.2822.3622.2522.25-0.27%52,644
Apr 28, 202622.2322.3622.2322.31-0.09%58,359
Apr 27, 202622.3322.3622.3322.33+0.00%17,783
Apr 24, 202622.2522.3622.2522.33+0.13%76,674
Apr 23, 202622.2822.3422.2622.30-0.18%34,102
Apr 22, 202622.2322.3522.2322.34+0.59%65,099
Apr 21, 202622.2822.2822.1922.21-0.27%29,747
Apr 20, 202622.3022.3022.2222.27+0.04%58,206
Apr 17, 202622.2822.3322.2422.26+0.09%35,319
Apr 16, 202622.3322.3322.2422.24-0.40%48,896
Apr 15, 202622.2522.3322.2322.33+0.32%31,927
Apr 14, 202622.1522.2622.1422.26+0.54%74,430
Apr 13, 202622.0522.1422.0522.14+0.13%99,157
Apr 10, 202622.0922.1322.0722.11+0.21%25,522
Apr 9, 202621.9322.0721.9322.06+0.16%39,516
Apr 8, 202622.0022.0421.9822.03+0.49%34,421
Apr 7, 202621.9421.9421.8121.92-0.09%89,095
Apr 6, 202621.9021.9821.8721.94+0.46%44,331
Apr 2, 202621.8421.8521.7221.84+0.18%129,535
Apr 1, 202621.7421.8221.7021.80-0.13%56,490
Mar 31, 202621.8621.9321.8021.83-0.05%54,248
Mar 30, 202621.8721.9021.8221.84-0.03%37,405
Mar 27, 202621.8621.8921.8221.85-0.21%37,456
Mar 26, 202621.9222.0121.8921.89-0.67%28,875
Mar 25, 202621.9922.0521.9822.04+0.41%38,357
Mar 24, 202621.9722.0121.9121.95-0.35%47,669
Mar 23, 202621.9322.0421.9322.03+0.67%47,054
Mar 20, 202622.0122.0621.8721.88-0.86%91,065
Mar 19, 202622.0722.1322.0422.07-0.09%23,750
Mar 18, 202622.1222.1722.0822.09-0.36%36,666
Mar 17, 202622.1822.2222.1722.17+0.00%26,052
Mar 16, 202622.2222.2622.1622.17-0.18%63,373
Mar 13, 202622.2622.3122.1622.21-0.19%51,332
Mar 12, 202622.2922.3122.2522.25-0.22%102,555
Mar 11, 202622.3322.3322.2722.30-0.21%63,272
Mar 10, 202622.3022.3622.3022.35+0.08%38,644
Mar 9, 202622.3022.3422.2522.33+0.09%146,959
Mar 6, 202622.3422.3522.2922.31-0.18%81,532
Mar 5, 202622.3822.4122.3522.35-0.09%80,480
Mar 4, 202622.3622.4122.3622.37+0.09%41,133
Mar 3, 202622.3122.3822.3022.35-0.31%44,540
Mar 2, 202622.2922.4322.2922.42-0.04%41,766
Feb 27, 202622.5022.5222.4122.43-0.54%64,491
Feb 26, 202622.5422.5722.5122.55-0.01%42,027
Feb 25, 202622.5722.6022.5322.55+0.01%38,090
Feb 24, 202622.5722.6022.5322.55+0.04%31,776
Feb 23, 202622.6222.6622.5422.54-0.40%52,224
Feb 20, 202622.6722.6822.6222.63-0.18%45,798
Feb 19, 202622.6422.6822.6222.67-0.04%33,241
Feb 18, 202622.6422.7022.6422.68-0.04%52,128
Feb 17, 202622.5822.6922.5822.69+0.40%62,041
Feb 13, 202622.6022.6022.5522.60+0.18%35,443
Feb 12, 202622.5622.6222.5422.56+0.00%55,541
Feb 11, 202622.5422.6322.5222.56+0.13%29,145
Feb 10, 202622.5122.5522.5122.53-0.04%46,389
Feb 9, 202622.5222.5422.4822.54+0.16%73,911
Feb 6, 202622.4922.5222.4422.50+0.07%164,924
Feb 5, 202622.5322.5422.4522.49-0.13%56,503
Feb 4, 202622.4822.5622.4322.52+0.04%51,088
Feb 3, 202622.5022.5622.4422.51+0.04%58,762
Feb 2, 202622.5822.5822.5022.50-0.79%76,570
Jan 30, 202622.6222.6922.6222.68+0.13%67,187
Jan 29, 202622.6322.6622.6222.65-0.04%34,879
Jan 28, 202622.6722.6722.6222.66+0.13%49,095
Jan 27, 202622.6722.7122.6122.63-0.18%124,829
Jan 26, 202622.6022.6722.6022.67+0.13%35,537
Jan 23, 202622.5822.6422.5622.64+0.13%36,210
Jan 22, 202622.5422.6122.5422.61+0.18%37,488
Jan 21, 202622.5022.5722.4822.57+0.27%57,177
Jan 20, 202622.5222.5422.4322.51-0.35%73,941
Jan 16, 202622.5922.5922.5422.59+0.09%31,655
Jan 15, 202622.5222.5922.5222.57+0.09%47,091
Jan 14, 202622.4522.5522.4522.55+0.22%53,921
Jan 13, 202622.4722.5122.4222.50+0.09%102,321
Jan 12, 202622.4822.4822.4322.48-0.04%65,089
Jan 9, 202622.4522.4922.4222.49+0.18%49,946
Jan 8, 202622.4122.4722.4122.45+0.00%60,690
Jan 7, 202622.4222.4522.3622.45+0.09%46,284
Jan 6, 202622.3622.4322.3322.43+0.22%210,264
Jan 5, 202622.3822.4822.3322.38+0.31%322,435
Jan 2, 202622.2722.4222.2722.31+0.41%114,154
Dec 31, 202522.2422.3122.2222.22-0.04%154,785
Dec 30, 202522.3222.3222.2222.23-1.38%316,603
Dec 29, 202522.5122.6022.5122.54-0.10%110,939
Dec 26, 202522.6022.6022.5022.56-0.02%72,560
Dec 24, 202522.5122.5822.5122.57+0.21%24,265
Dec 23, 202522.5522.5722.5022.52-0.22%88,710
Dec 22, 202522.5622.6022.5522.57+0.27%69,600
Dec 19, 202522.5822.6422.5122.51-0.35%66,191
Dec 18, 202522.5622.5922.5522.59+0.31%136,677
Dec 17, 202522.5322.5622.5222.52-0.09%52,164
Dec 16, 202522.5522.5722.5222.54+0.13%53,112
Dec 15, 202522.5622.6022.5122.51-0.13%72,804
Dec 12, 202522.5622.6022.5422.54-0.13%37,562
Dec 11, 202522.5522.6322.5522.57+0.31%102,149
Dec 10, 202522.5022.6122.5022.50-0.09%156,450
Dec 9, 202522.5622.6222.5222.52-0.22%77,696
Dec 8, 202522.5722.5922.5022.57+0.22%238,518
Dec 5, 202522.4322.5822.4322.52+0.04%113,450
Dec 4, 202522.4122.5722.4122.51-0.15%169,686
Dec 3, 202522.5022.5522.5022.54+0.17%62,324
Dec 2, 202522.4722.5822.4722.51+0.18%113,581
Dec 1, 202522.4022.5022.4022.46-0.51%40,963
Nov 28, 202522.6022.6422.5622.58+0.04%37,587
Nov 26, 202522.5222.6222.5222.57+0.06%68,633
Nov 25, 202522.5322.5622.5322.56+0.25%37,654
Nov 24, 202522.4222.5722.4222.50+0.18%60,585
Nov 21, 202522.3822.5022.3822.46+0.34%109,302
Nov 20, 202522.6022.6022.3822.38-0.70%684,751
Nov 19, 202522.5922.6222.5322.54+0.09%117,556
Nov 18, 202522.5822.6722.5222.52-0.57%100,719
Nov 17, 202522.7022.7022.5822.65-0.10%80,491
Nov 14, 202522.6022.7122.6022.67-0.07%72,876
Nov 13, 202522.7422.7422.6522.69-0.26%90,888
Nov 12, 202522.8122.8522.7522.75-0.35%100,988
Nov 11, 202522.8022.8622.8022.83-0.13%35,457
Nov 10, 202522.8222.8722.8022.86+0.13%162,412
Nov 7, 202522.8422.8622.7522.83+0.13%80,480
Nov 6, 202522.7922.8222.7722.80+0.18%87,486

Daily open, high, low, close and volume for Global X Variable Rate Preferred ETF (PFFV). Showing 250 trading days. Unadjusted prices.