Global X Variable Rate Preferred ETF (PFFV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4121 | 1.75212585034 | 23.52 | 23.958 | 23.47 | 46559 | 23.79848378 | SP |
| 4 | 0.1721 | 0.724326599327 | 23.76 | 23.98 | 23.42 | 80064 | 23.7237231 | SP |
| 12 | -0.2379 | -0.984278030616 | 24.17 | 24.48 | 23.42 | 68006 | 23.95837553 | SP |
| 26 | 0.1321 | 0.555042016807 | 23.8 | 24.48 | 23.042 | 57657 | 23.92956099 | SP |
| 52 | 0.3521 | 1.49321458863 | 23.58 | 24.48 | 22.92 | 61354 | 23.76714616 | SP |
| 156 | -3.4979 | -12.752096245 | 27.43 | 27.46 | 20.8 | 76834 | 23.66202928 | SP |
| 260 | -0.8197 | -3.31167834259 | 24.7518 | 28.52 | 20.8 | 55168 | 24.02992065 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 23.54 | 23.654 | 23.536 | 154227 |
| 1736379000 | 23.72 | -0.03 | -0.13 | 23.62 | 23.7589 | 23.62 | 48826 |
| 1736292600 | 23.75 | -0.14 | -0.59 | 23.91 | 23.91 | 23.7 | 85950 |
| 1736206200 | 23.89 | -0.07 | -0.29 | 23.98 | 23.98 | 23.78 | 196262 |
| 1735947000 | 23.96 | 0.13 | 0.55 | 23.93 | 23.96 | 23.83 | 20954 |
| 1735860600 | 23.83 | 0.26 | 1.10 | 23.65 | 23.85 | 23.65 | 44005 |
| 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 | 124293 |
| 1735342200 | 23.7349 | -0.07 | -0.27 | 23.76 | 23.8 | 23.71 | 126609 |
| 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 | 23.92 | 23.8001 | 69486 |
| 1734737400 | 23.84 | 0.1 | 0.42 | 23.79 | 23.8848 | 23.78 | 31903 |
| 1734651000 | 23.74 | 0.14 | 0.59 | 23.66 | 23.8 | 23.63 | 72253 |
| 1734564600 | 23.6 | -0.34 | -1.42 | 23.91 | 24 | 23.6 | 136834 |
| 1734478200 | 23.94 | -0.05 | -0.21 | 23.91 | 23.99 | 23.91 | 46635 |
| 1734391800 | 23.99 | 0.05 | 0.21 | 23.98 | 24.02 | 23.95 | 76438 |
| 1734132600 | 23.94 | -0.09 | -0.37 | 23.99 | 24.01 | 23.93 | 64467 |
| 1734046200 | 24.03 | -0.09 | -0.37 | 24 | 24.1199 | 24 | 82641 |
| 1733959800 | 24.12 | -0.01 | -0.04 | 24.17 | 24.198 | 24.0937 | 54365 |
| 1733873400 | 24.13 | 0.02 | 0.08 | 24.16 | 24.16 | 24.11 | 22553 |
| 1733787000 | 24.11 | -0.04 | -0.16 | 24.16 | 24.18 | 24.1 | 50110 |
| 1733527800 | 24.1483 | -0.09 | -0.38 | 24.24 | 24.24 | 24.14 | 256278 |
| 1733441400 | 24.24 | 0.12 | 0.50 | 24.11 | 24.25 | 24.11 | 48582 |
| 1733355000 | 24.12 | -0.16 | -0.66 | 24.06 | 24.22 | 24.02 | 58341 |
| 1733268600 | 24.28 | -0.03 | -0.12 | 24.26 | 24.3 | 24.21 | 251467 |
| 1733182200 | 24.31 | -0.11 | -0.45 | 24.43 | 24.43 | 24.25 | 70764 |
| 1732917840 | 24.42 | 0.3 | 1.24 | 24.27 | 24.42 | 24.16 | 56796 |
| 1732750200 | 24.12 | 0.02 | 0.08 | 24.02 | 24.23 | 24.02 | 114014 |
| 1732663800 | 24.1 | -0.02 | -0.08 | 24.1 | 24.15 | 23.9493 | 81749 |
| 1732577400 | 24.12 | 0.05 | 0.20 | 24.24 | 24.24 | 24.1 | 47890 |
| 1732318200 | 24.071 | 0 | 0.00 | 24.1 | 24.11 | 24.04 | 35321 |
| 1732231800 | 24.07 | 0.15 | 0.63 | 24.04 | 24.07 | 23.91 | 24175 |
| 1732145400 | 23.92 | -0.03 | -0.14 | 23.94 | 23.94 | 23.85 | 51731 |
| 1732059000 | 23.9532 | -0.06 | -0.24 | 24 | 24.01 | 23.9101 | 82296 |
| 1731972600 | 24.0099 | -0.01 | -0.04 | 23.95 | 24.07 | 23.95 | 61170 |
| 1731713400 | 24.02 | -0.01 | -0.04 | 24.02 | 24.03 | 23.96 | 34192 |
| 1731627000 | 24.03 | -0.01 | -0.04 | 24.08 | 24.11 | 24.02 | 43229 |
| 1731540600 | 24.04 | -0.02 | -0.08 | 24.15 | 24.18 | 24.04 | 34835 |
| 1731454200 | 24.0604 | -0.07 | -0.29 | 24.11 | 24.1997 | 24.0396 | 32123 |
| 1731367800 | 24.13 | -0.35 | -1.43 | 24.39 | 24.39 | 24.13 | 28771 |
| 1731108600 | 24.48 | 0.3 | 1.23 | 24.19 | 24.48 | 24.18 | 49572 |
| 1731022200 | 24.182 | 0.09 | 0.36 | 24.11 | 24.2 | 24.11 | 25355 |
| 1730935800 | 24.0957 | -0.07 | -0.31 | 24.13 | 24.16 | 24.05 | 43523 |
| 1730849400 | 24.17 | -0.11 | -0.46 | 24.06 | 24.1899 | 24.06 | 42906 |
| 1730763000 | 24.2824 | 0.13 | 0.55 | 24.16 | 24.3 | 24.16 | 44983 |
| 1730500200 | 24.15 | -0.08 | -0.31 | 24.21 | 24.23 | 24.14 | 45909 |
| 1730413800 | 24.2253 | 0.09 | 0.36 | 24.15 | 24.24 | 24.1 | 22975 |
| 1730327400 | 24.1389 | 0.04 | 0.16 | 24.12 | 24.17 | 24.1 | 35701 |
| 1730241000 | 24.1006 | -0.15 | -0.62 | 24.17 | 24.17 | 23.9999 | 26965 |
| 1730154600 | 24.25 | 0.13 | 0.52 | 24.15 | 24.25 | 24.09 | 56957 |
| 1729895400 | 24.125 | 0.05 | 0.19 | 24.15 | 24.2287 | 24.099253 | 50027 |
| 1729809000 | 24.08 | 0.07 | 0.29 | 24.04 | 24.094 | 23.98 | 39009 |
| 1729722600 | 24.01 | -0.24 | -0.99 | 24.07 | 24.11 | 23.95 | 33284 |
| 1729636200 | 24.25 | 0.22 | 0.92 | 24.05 | 24.25 | 24.04 | 71286 |
| 1729549800 | 24.03 | -0.18 | -0.74 | 24.13 | 24.19 | 24.01 | 57707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
