Global X Variable Rate Preferred ETF (PFFV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.378628523349 | 23.77 | 23.9 | 23.7 | 106470 | 23.85596906 | SP |
| 4 | -0.14 | -0.583333333333 | 24 | 24.1592 | 23.66 | 90090 | 23.88367737 | SP |
| 12 | 0.1 | 0.420875420875 | 23.76 | 24.1592 | 23.42 | 84350 | 23.86167036 | SP |
| 26 | -0.39 | -1.60824742268 | 24.25 | 24.48 | 23.42 | 68432 | 23.95353611 | SP |
| 52 | -0.02 | -0.0837520938023 | 23.88 | 24.48 | 22.92 | 62018 | 23.82269048 | SP |
| 156 | -2.2 | -8.44205679202 | 26.06 | 26.81 | 20.8 | 77760 | 23.56442276 | SP |
| 260 | -0.8918 | -3.60297028903 | 24.7518 | 28.52 | 20.8 | 56179 | 24.02371805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 23.86 | 0 | 0.00 | 23.84 | 23.88 | 23.81 | 53097 |
| 1742509800 | 23.86 | 0 | 0.01 | 23.84 | 23.88 | 23.83 | 60039 |
| 1742423400 | 23.8585 | 0.01 | 0.04 | 23.88 | 23.88 | 23.8 | 47024 |
| 1742337000 | 23.85 | -0.02 | -0.06 | 23.9 | 23.9 | 23.7677 | 47420 |
| 1742250600 | 23.865 | 0.11 | 0.48 | 23.76 | 23.88 | 23.76 | 347516 |
| 1741991400 | 23.75 | 0.04 | 0.17 | 23.77 | 23.81 | 23.7 | 30352 |
| 1741905000 | 23.71 | -0.04 | -0.17 | 23.69 | 23.76 | 23.68 | 52492 |
| 1741818600 | 23.75 | 0.02 | 0.08 | 23.71 | 23.77 | 23.66 | 68722 |
| 1741732200 | 23.73 | 0.01 | 0.04 | 23.75 | 23.79 | 23.66 | 196955 |
| 1741645800 | 23.72 | -0.06 | -0.23 | 23.78 | 23.78 | 23.7 | 112800 |
| 1741390200 | 23.7755 | -0.07 | -0.31 | 23.86 | 23.88 | 23.7755 | 60671 |
| 1741303800 | 23.85 | -0.03 | -0.13 | 23.89 | 23.89 | 23.795 | 91285 |
| 1741217400 | 23.88 | -0.04 | -0.17 | 23.88 | 23.9185 | 23.85 | 58523 |
| 1741131000 | 23.92 | -0.06 | -0.24 | 24.1 | 24.1 | 23.8605 | 82080 |
| 1741044600 | 23.9779 | -0.09 | -0.38 | 24.06 | 24.06 | 23.94 | 99523 |
| 1740785400 | 24.07 | 0.03 | 0.12 | 24.02 | 24.12 | 24.02 | 78317 |
| 1740699000 | 24.0422 | -0.04 | -0.18 | 24.04 | 24.13 | 24.03 | 78018 |
| 1740612600 | 24.085 | -0.06 | -0.23 | 24.09 | 24.1592 | 24.0393 | 64677 |
| 1740526200 | 24.14 | 0.11 | 0.46 | 24.09 | 24.14 | 24.0666 | 76966 |
| 1740439800 | 24.0295 | 0.02 | 0.08 | 24.01 | 24.04 | 23.9801 | 70726 |
| 1740180600 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 23.97 | 75547 |
| 1740094200 | 24 | 0.02 | 0.09 | 23.98 | 24.02 | 23.91 | 74829 |
| 1740007800 | 23.9786 | 0.03 | 0.13 | 23.91 | 23.99 | 23.91 | 51644 |
| 1739921400 | 23.9486 | -0.03 | -0.13 | 23.98 | 23.99 | 23.93 | 60498 |
| 1739575800 | 23.9799 | 0.06 | 0.25 | 23.92 | 24.008 | 23.92 | 70986 |
| 1739489400 | 23.92 | 0.05 | 0.21 | 24 | 24 | 23.91 | 114640 |
| 1739403000 | 23.87 | -0.01 | -0.04 | 23.85 | 23.87 | 23.73 | 68600 |
| 1739316600 | 23.88 | 0.01 | 0.04 | 23.87 | 23.88 | 23.84 | 60130 |
| 1739230200 | 23.87 | 0.04 | 0.17 | 23.88 | 23.89 | 23.82 | 81236 |
| 1738971000 | 23.83 | -0.02 | -0.06 | 23.84 | 23.85 | 23.8 | 60959 |
| 1738884600 | 23.845 | -0.08 | -0.31 | 23.89 | 23.905 | 23.8329 | 41288 |
| 1738798200 | 23.92 | 0.13 | 0.55 | 23.93 | 23.94 | 23.8557 | 90385 |
| 1738711800 | 23.7895 | 0.04 | 0.17 | 23.75 | 23.7933 | 23.73 | 100419 |
| 1738625400 | 23.75 | -0.2 | -0.83 | 23.77 | 23.85 | 23.71 | 77456 |
| 1738366200 | 23.9495 | -0.15 | -0.62 | 24.11 | 24.11 | 23.9491 | 157074 |
| 1738279800 | 24.1 | 0.15 | 0.61 | 23.96 | 24.1 | 23.96 | 67471 |
| 1738193400 | 23.9538 | -0.1 | -0.40 | 24.01 | 24.11 | 23.89 | 45953 |
| 1738107000 | 24.05 | -0.06 | -0.25 | 24.12 | 24.12 | 23.988 | 103664 |
| 1738020600 | 24.11 | 0.12 | 0.50 | 24.06 | 24.11 | 23.97 | 92263 |
| 1737761400 | 23.991 | 0.07 | 0.30 | 23.96 | 24 | 23.9501 | 57916 |
| 1737675000 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1737588600 | 23.92 | -0.07 | -0.29 | 23.95 | 23.99 | 23.8929 | 73486 |
| 1737502200 | 23.99 | 0.16 | 0.69 | 23.895 | 23.99 | 23.875 | 108845 |
| 1737156600 | 23.8264 | -0.01 | -0.06 | 23.89 | 23.89 | 23.801 | 23709 |
| 1737070200 | 23.84 | -0.03 | -0.10 | 23.82 | 23.9 | 23.78 | 64608 |
| 1736983800 | 23.865 | 0.25 | 1.08 | 23.71 | 23.88 | 23.67 | 59262 |
| 1736897400 | 23.61 | 0.1 | 0.43 | 23.52 | 23.61 | 23.47 | 38656 |
| 1736811000 | 23.51 | -0.04 | -0.17 | 23.57 | 23.57 | 23.4488 | 96540 |
| 1736551800 | 23.55 | -0.17 | -0.72 | 23.58 | 23.654 | 23.536 | 147844 |
| 1736379000 | 23.72 | -0.03 | -0.13 | 23.64 | 23.7589 | 23.621 | 45442 |
| 1736292600 | 23.75 | -0.14 | -0.59 | 23.91 | 23.91 | 23.7 | 85875 |
| 1736206200 | 23.89 | -0.07 | -0.29 | 23.9 | 23.9 | 23.78 | 193683 |
| 1735947000 | 23.96 | 0.13 | 0.55 | 23.93 | 23.96 | 23.83 | 20846 |
| 1735860600 | 23.83 | 0.26 | 1.10 | 23.65 | 23.85 | 23.65 | 43892 |
| 1735687800 | 23.5714 | -0.11 | -0.47 | 23.7 | 23.72 | 23.56 | 88128 |
| 1735601400 | 23.6823 | -0.05 | -0.22 | 23.48 | 23.71 | 23.42 | 123027 |
| 1735342200 | 23.7349 | -0.07 | -0.27 | 23.76 | 23.8 | 23.71 | 126533 |
| 1735255800 | 23.8 | 0.03 | 0.13 | 23.74 | 23.8 | 23.7301 | 43686 |
| 1735077840 | 23.7695 | -0.06 | -0.25 | 23.76 | 23.82 | 23.71 | 65307 |
| 1734996600 | 23.83 | -0.01 | -0.04 | 23.84 | 23.9 | 23.8001 | 69050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
