Global X Variable Rate Preferred ETF

PFFV
🏛️ usa →
23.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.59 22.65 22.48 22.50 0.2M
2022-12-29 22.66 22.66 22.53 22.59 0.2M
2022-12-28 22.83 22.83 22.58 22.67 0.1M
2022-12-27 22.91 22.91 22.68 22.70 0.1M
2022-12-23 22.89 22.95 22.81 22.91 0.1M
2022-12-22 23.18 23.18 22.84 22.86 0.1M
2022-12-21 23.20 23.20 23.04 23.08 0.2M
2022-12-20 23.13 23.13 22.96 23.00 0.1M
2022-12-19 23.01 23.14 23.01 23.08 0.2M
2022-12-16 23.08 23.19 23.00 23.19 0.1M
2022-12-15 23.13 23.25 23.10 23.15 0.1M
2022-12-14 23.33 23.33 23.12 23.20 0.1M
2022-12-13 23.39 23.39 23.14 23.26 0.1M
2022-12-12 23.08 23.08 22.86 23.04 0.1M
2022-12-09 23.14 23.18 22.96 22.96 0.1M
2022-12-08 23.32 23.32 23.09 23.14 0.1M
2022-12-07 23.28 23.29 23.17 23.27 0.1M
2022-12-06 23.40 23.40 23.04 23.21 0.1M
2022-12-05 23.57 23.57 23.27 23.30 0.1M
2022-12-02 23.58 23.71 23.50 23.71 0.1M
2022-12-01 23.46 23.68 23.45 23.68 0.1M
2022-11-30 23.05 23.54 23.05 23.54 0.1M
2022-11-29 23.31 23.32 23.00 23.10 0.3M
2022-11-28 23.30 23.39 23.28 23.39 0.1M
2022-11-25 23.41 23.44 23.29 23.44 0.1M
2022-11-23 23.26 23.37 23.26 23.37 0.1M
2022-11-22 23.28 23.35 23.19 23.26 0.1M
2022-11-21 23.26 23.26 23.13 23.19 0.2M
2022-11-18 23.25 23.25 23.10 23.14 0.1M
2022-11-17 23.08 23.16 23.08 23.12 0.1M
2022-11-16 23.45 23.45 23.28 23.31 0.1M
2022-11-15 23.38 23.54 23.33 23.34 0.1M
2022-11-14 23.31 23.36 23.13 23.17 0.1M
2022-11-11 23.40 23.47 23.25 23.37 0.1M
2022-11-10 22.94 23.34 22.86 23.29 0.1M
2022-11-09 22.74 22.74 22.46 22.66 0.1M
2022-11-08 22.58 22.73 22.47 22.72 0.1M
2022-11-07 22.22 22.46 22.22 22.42 0.1M
2022-11-04 22.62 22.62 22.23 22.29 0.1M
2022-11-03 22.22 22.40 22.22 22.35 0.1M
2022-11-02 22.77 22.77 22.50 22.67 0.2M
2022-11-01 22.94 22.94 22.60 22.61 0.1M
2022-10-31 22.75 22.79 22.62 22.75 0.1M
2022-10-28 22.67 22.74 22.63 22.73 0.1M
2022-10-27 22.68 22.71 22.56 22.63 0.1M
2022-10-26 22.58 22.70 22.50 22.62 0.1M
2022-10-25 22.38 22.54 22.35 22.54 0.1M
2022-10-24 22.19 22.37 22.17 22.23 0.1M
2022-10-21 22.25 22.28 22.14 22.24 0.1M
2022-10-20 22.61 22.61 22.24 22.35 0.1M
2022-10-19 22.66 22.66 22.44 22.58 0.0M
2022-10-18 22.89 22.89 22.63 22.65 0.1M
2022-10-17 22.73 22.83 22.65 22.69 0.1M
2022-10-14 22.71 22.90 22.57 22.62 0.1M
2022-10-13 22.48 22.73 22.31 22.68 0.1M
2022-10-12 22.75 22.75 22.58 22.65 0.1M
2022-10-11 22.91 22.91 22.61 22.77 0.2M
2022-10-10 23.11 23.11 22.74 22.88 0.1M
2022-10-07 23.12 23.12 22.96 22.99 0.2M
2022-10-06 23.44 23.44 23.16 23.20 0.1M
2022-10-05 23.45 23.45 23.24 23.32 0.1M
2022-10-04 23.77 23.90 23.62 23.71 0.1M
2022-10-03 23.47 23.64 23.46 23.58 0.1M
2022-09-30 23.50 23.60 23.31 23.48 0.1M
2022-09-29 23.59 23.77 23.22 23.43 0.1M
2022-09-28 23.48 23.63 23.28 23.58 0.1M
2022-09-27 23.28 23.31 23.20 23.30 0.1M
2022-09-26 23.40 23.40 23.14 23.30 0.1M
2022-09-23 23.62 23.62 23.30 23.43 0.1M
2022-09-22 23.89 23.89 23.60 23.64 0.0M
2022-09-21 23.85 24.09 23.81 23.90 0.1M
2022-09-20 23.87 23.89 23.75 23.76 0.1M
2022-09-19 23.76 23.93 23.76 23.89 0.0M
2022-09-16 23.92 23.93 23.80 23.89 0.0M
2022-09-15 24.08 24.09 23.92 23.98 0.1M
2022-09-14 24.07 24.11 23.94 24.07 0.0M
2022-09-13 24.08 24.09 23.92 24.00 0.0M
2022-09-12 24.09 24.23 24.03 24.19 0.0M
2022-09-09 23.97 24.07 23.86 24.06 0.0M
2022-09-08 23.84 23.96 23.79 23.88 0.4M
2022-09-07 23.66 23.86 23.66 23.84 0.0M
2022-09-06 23.94 23.94 23.67 23.80 0.0M
2022-09-02 24.10 24.10 23.90 23.99 0.1M
2022-09-01 24.07 24.07 23.80 24.01 0.0M
2022-08-31 24.25 24.27 24.01 24.10 0.1M
2022-08-30 24.33 24.33 24.11 24.25 0.1M
2022-08-29 24.19 24.33 24.15 24.32 0.0M
2022-08-26 24.51 24.51 24.21 24.31 0.1M
2022-08-25 24.31 24.46 24.23 24.43 0.1M
2022-08-24 24.07 24.28 23.98 24.17 0.1M
2022-08-23 24.35 24.45 23.85 24.07 0.1M
2022-08-22 24.54 24.74 24.36 24.42 0.1M
2022-08-19 24.62 24.73 24.52 24.60 0.1M
2022-08-18 24.73 24.83 24.66 24.75 0.0M
2022-08-17 24.96 25.17 24.69 24.73 0.1M
2022-08-16 25.02 25.04 24.90 25.00 0.0M
2022-08-15 25.07 25.10 24.98 25.07 0.0M
2022-08-12 25.11 25.25 24.89 25.10 0.1M
2022-08-11 25.07 25.08 24.91 24.95 0.1M
2022-08-10 24.90 25.10 24.90 25.01 0.1M
2022-08-09 25.18 25.18 24.79 24.86 0.1M
2022-08-08 25.21 25.21 25.04 25.09 0.0M
2022-08-05 25.42 25.42 25.00 25.09 0.1M
2022-08-04 25.14 25.39 25.06 25.35 0.1M
2022-08-03 25.22 25.22 25.01 25.21 0.2M
2022-08-02 25.07 25.28 24.87 25.28 0.1M
2022-08-01 24.79 25.05 24.79 24.99 0.1M
2022-07-29 24.79 25.00 24.63 24.98 0.0M
2022-07-28 24.61 24.78 24.49 24.78 0.1M
2022-07-27 24.47 24.55 24.43 24.55 0.0M
2022-07-26 24.45 24.50 24.42 24.48 0.1M
2022-07-25 24.35 24.50 24.35 24.43 0.0M
2022-07-22 24.52 24.56 24.43 24.51 0.1M
2022-07-21 24.37 24.40 24.25 24.39 0.1M
2022-07-20 24.25 24.35 24.15 24.29 0.0M
2022-07-19 24.02 24.19 24.02 24.16 0.0M
2022-07-18 24.23 24.23 24.06 24.10 0.1M
2022-07-15 24.08 24.21 23.91 24.10 0.1M
2022-07-14 23.90 23.92 23.76 23.90 0.1M
2022-07-13 23.85 24.10 23.85 24.00 0.4M
2022-07-12 24.15 24.20 24.02 24.04 1.8M
2022-07-11 24.18 24.18 24.00 24.11 0.0M
2022-07-08 24.13 24.13 24.00 24.11 0.1M
2022-07-07 24.05 24.10 23.88 24.09 0.1M
2022-07-06 24.17 24.17 23.88 23.89 0.1M
2022-07-05 24.21 24.21 24.04 24.15 0.0M
2022-07-01 24.27 24.27 24.12 24.24 0.1M
2022-06-30 24.29 24.30 24.11 24.15 0.2M
2022-06-29 24.36 24.36 24.13 24.25 0.1M
2022-06-28 24.43 24.43 24.11 24.18 0.1M
2022-06-27 24.49 24.49 24.16 24.36 0.1M
2022-06-24 24.15 24.35 24.04 24.35 0.1M
2022-06-23 23.98 24.10 23.91 24.02 0.1M
2022-06-22 23.76 23.94 23.76 23.92 0.0M
2022-06-21 23.67 24.02 23.59 23.88 3.1M
2022-06-17 23.67 23.99 23.53 23.54 0.1M
2022-06-16 23.97 23.97 23.52 23.59 0.1M
2022-06-15 23.81 24.37 23.66 24.21 0.1M
2022-06-14 23.56 23.70 23.45 23.60 0.1M
2022-06-13 23.92 24.03 23.55 23.59 0.1M
2022-06-10 24.42 24.42 23.95 24.11 0.1M
2022-06-09 24.70 24.70 24.50 24.50 0.2M
2022-06-08 24.83 24.83 24.68 24.71 0.0M
2022-06-07 24.78 24.86 24.61 24.82 0.0M
2022-06-06 24.83 24.83 24.63 24.66 0.0M
2022-06-03 24.80 24.80 24.61 24.76 0.1M
2022-06-02 24.92 24.92 24.72 24.87 0.0M
2022-06-01 25.19 25.19 24.82 24.93 0.1M
2022-05-31 25.14 25.14 24.82 25.06 0.1M
2022-05-27 24.85 25.19 24.82 25.19 0.0M
2022-05-26 24.63 24.79 24.53 24.67 0.1M
2022-05-25 24.16 24.49 24.16 24.49 0.1M
2022-05-24 23.94 24.10 23.85 24.07 0.1M
2022-05-23 24.15 24.15 23.85 23.93 0.1M
2022-05-20 24.29 24.29 23.95 24.01 0.1M
2022-05-19 24.08 24.13 24.00 24.10 0.1M
2022-05-18 24.14 24.14 23.98 24.10 0.1M
2022-05-17 24.33 24.40 24.13 24.16 0.1M
2022-05-16 24.38 24.38 24.02 24.34 0.1M
2022-05-13 24.52 24.62 24.18 24.33 0.2M
2022-05-12 24.47 24.47 24.25 24.31 0.2M
2022-05-11 24.44 24.58 24.31 24.44 0.2M
2022-05-10 24.47 24.72 24.22 24.39 0.7M
2022-05-09 24.59 24.60 24.25 24.25 0.1M
2022-05-06 24.75 24.79 24.59 24.60 0.1M
2022-05-05 25.08 25.08 24.68 24.79 0.1M
2022-05-04 24.85 25.21 24.61 25.11 0.1M
2022-05-03 25.03 25.03 24.75 24.87 0.1M
2022-05-02 26.57 26.81 24.78 24.80 0.1M
2022-04-29 25.23 25.30 24.89 25.30 0.1M
2022-04-28 25.12 25.25 24.81 25.19 0.1M
2022-04-27 25.35 25.35 24.90 24.96 0.1M
2022-04-26 25.20 25.30 25.16 25.20 0.1M
2022-04-25 25.24 25.28 25.09 25.28 0.1M
2022-04-22 25.26 25.26 25.06 25.17 0.1M
2022-04-21 25.50 25.50 25.12 25.22 0.2M
2022-04-20 25.27 25.34 25.18 25.33 0.1M
2022-04-19 25.24 25.24 25.08 25.18 0.1M
2022-04-18 25.37 25.37 25.20 25.22 0.1M
2022-04-14 25.45 25.45 25.23 25.28 0.1M
2022-04-13 25.38 25.43 25.31 25.34 0.0M
2022-04-12 25.22 25.38 25.18 25.29 0.0M
2022-04-11 25.33 25.33 25.16 25.18 0.0M
2022-04-08 25.53 25.53 25.33 25.37 0.1M
2022-04-07 25.48 25.58 25.32 25.50 0.2M
2022-04-06 25.78 25.78 25.26 25.42 0.1M
2022-04-05 25.91 25.91 25.56 25.56 0.2M
2022-04-04 26.10 26.10 25.90 25.97 0.0M
2022-04-01 26.20 26.20 25.87 25.97 0.2M
2022-03-31 26.15 26.15 26.04 26.08 0.1M
2022-03-30 25.97 26.03 25.96 26.02 0.1M
2022-03-29 25.80 25.93 25.65 25.93 0.1M
2022-03-28 25.57 25.72 25.57 25.72 0.1M
2022-03-25 25.80 25.80 25.57 25.59 0.1M
2022-03-24 25.92 25.92 25.67 25.79 0.0M
2022-03-23 25.88 25.88 25.63 25.83 0.0M
2022-03-22 25.89 25.89 25.68 25.82 0.1M
2022-03-21 26.06 26.06 25.77 25.89 0.1M
2022-03-18 25.70 25.98 25.70 25.95 0.0M
2022-03-17 25.73 25.88 25.67 25.87 0.0M
2022-03-16 25.42 25.72 25.30 25.64 0.1M
2022-03-15 25.37 25.42 25.18 25.38 0.0M
2022-03-14 25.62 25.62 25.07 25.19 0.0M
2022-03-11 25.65 25.91 25.57 25.58 0.1M
2022-03-10 25.73 25.73 25.55 25.67 0.1M
2022-03-09 25.71 25.79 25.61 25.75 0.0M
2022-03-08 25.57 25.59 25.45 25.51 0.0M
2022-03-07 25.94 25.94 25.45 25.58 0.2M
2022-03-04 25.88 26.04 25.77 25.78 0.1M
2022-03-03 26.31 26.31 26.04 26.04 0.1M
2022-03-02 26.38 26.38 26.15 26.22 0.1M
2022-03-01 26.35 26.43 26.23 26.23 0.1M
2022-02-28 26.29 26.29 26.08 26.24 0.2M
2022-02-25 26.04 26.57 25.96 26.15 0.1M
2022-02-24 25.78 25.90 25.50 25.87 0.1M
2022-02-23 26.02 26.06 25.81 25.85 0.1M
2022-02-22 26.16 26.16 25.75 25.89 0.0M
2022-02-18 26.08 26.08 25.94 26.07 0.1M
2022-02-17 26.02 26.15 25.90 25.96 0.1M
2022-02-16 25.98 26.05 25.77 26.03 0.1M
2022-02-15 25.95 25.95 25.74 25.88 0.1M
2022-02-14 25.92 25.92 25.63 25.78 0.1M
2022-02-11 26.23 26.23 25.87 25.93 0.1M
2022-02-10 26.20 26.20 25.95 26.09 0.1M
2022-02-09 26.39 26.39 26.12 26.27 0.1M
2022-02-08 26.25 26.25 26.05 26.18 0.1M
2022-02-07 26.32 26.33 26.21 26.24 0.0M
2022-02-04 26.52 26.52 26.15 26.23 0.0M
2022-02-03 26.70 26.70 26.35 26.48 0.1M
2022-02-02 26.92 27.04 26.71 26.77 0.1M
2022-02-01 26.99 27.01 26.86 27.00 0.0M
2022-01-31 26.63 26.98 26.62 26.97 0.0M
2022-01-28 26.73 26.73 26.37 26.63 0.0M
2022-01-27 26.99 27.19 26.61 26.63 0.0M
2022-01-26 27.33 27.46 27.00 27.05 0.1M
2022-01-25 27.42 27.42 27.18 27.28 0.0M
2022-01-24 27.30 27.40 27.12 27.40 0.0M
2022-01-21 27.43 27.46 27.30 27.44 0.0M
2022-01-20 27.68 27.68 27.41 27.42 0.1M
2022-01-19 27.60 27.60 27.46 27.47 0.0M
2022-01-18 27.55 27.55 27.41 27.47 0.0M
2022-01-14 27.67 27.67 27.56 27.61 0.0M
2022-01-13 27.71 27.71 27.63 27.68 0.0M
2022-01-12 27.70 27.70 27.52 27.63 0.1M
2022-01-11 27.66 27.66 27.45 27.63 0.1M
2022-01-10 27.57 27.57 27.31 27.54 0.1M
2022-01-07 27.59 27.59 27.33 27.48 0.0M
2022-01-06 27.48 27.56 27.23 27.55 0.0M
2022-01-05 27.50 27.63 27.28 27.35 0.0M
2022-01-04 27.76 27.76 27.43 27.53 0.0M
2022-01-03 27.84 27.84 27.70 27.70 0.0M