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
2023-12-29 23.46 23.46 23.13 23.16 0.0M
2023-12-28 23.56 23.56 23.35 23.37 0.0M
2023-12-27 23.59 23.74 23.59 23.74 0.0M
2023-12-26 23.57 23.73 23.57 23.60 0.0M
2023-12-22 23.78 23.78 23.59 23.67 0.0M
2023-12-21 23.60 23.65 23.55 23.64 0.0M
2023-12-20 23.61 23.64 23.55 23.55 0.0M
2023-12-19 23.38 23.54 23.38 23.50 0.0M
2023-12-18 23.42 23.45 23.33 23.37 0.1M
2023-12-15 23.37 23.54 23.37 23.44 0.0M
2023-12-14 23.45 23.52 23.33 23.33 0.1M
2023-12-13 23.20 23.32 23.09 23.32 0.1M
2023-12-12 23.03 23.18 22.83 23.06 0.1M
2023-12-11 23.18 23.18 22.99 23.11 0.0M
2023-12-08 23.04 23.16 23.04 23.10 0.0M
2023-12-07 23.22 23.26 23.15 23.18 0.0M
2023-12-06 23.10 23.30 23.09 23.20 0.0M
2023-12-05 23.19 23.21 23.07 23.07 0.1M
2023-12-04 23.37 23.39 23.24 23.31 0.0M
2023-12-01 23.10 23.37 23.10 23.37 0.0M
2023-11-30 23.03 23.19 23.02 23.10 0.1M
2023-11-29 22.95 23.13 22.95 23.08 0.1M
2023-11-28 22.78 22.99 22.78 22.95 0.0M
2023-11-27 22.74 22.89 22.74 22.85 0.0M
2023-11-24 22.70 22.82 22.70 22.78 0.0M
2023-11-22 22.84 22.84 22.67 22.74 0.0M
2023-11-21 22.78 22.96 22.78 22.87 0.0M
2023-11-20 22.94 22.94 22.84 22.88 0.0M
2023-11-17 22.98 22.98 22.84 22.89 0.0M
2023-11-16 22.78 22.87 22.67 22.82 0.0M
2023-11-15 22.70 22.86 22.70 22.81 0.1M
2023-11-14 22.90 22.98 22.79 22.82 0.0M
2023-11-13 22.57 22.73 22.54 22.71 0.1M
2023-11-10 22.51 22.60 22.51 22.58 0.0M
2023-11-09 22.48 22.60 22.44 22.45 0.0M
2023-11-08 22.49 22.65 22.49 22.57 0.1M
2023-11-07 22.67 22.67 22.52 22.59 0.0M
2023-11-06 22.64 22.67 22.54 22.54 0.0M
2023-11-03 22.47 22.67 22.47 22.64 0.0M
2023-11-02 22.47 22.65 22.47 22.52 0.0M
2023-11-01 22.20 22.39 22.14 22.38 0.0M
2023-10-31 21.96 22.10 21.83 22.10 0.0M
2023-10-30 21.94 21.94 21.77 21.85 0.0M
2023-10-27 21.98 21.98 21.76 21.83 0.0M
2023-10-26 22.00 22.06 21.91 21.94 0.0M
2023-10-25 21.89 22.05 21.89 21.96 0.0M
2023-10-24 21.86 22.16 21.86 21.97 0.0M
2023-10-23 21.87 22.01 21.87 21.98 0.0M
2023-10-20 22.00 22.09 21.78 22.09 0.0M
2023-10-19 22.00 22.20 21.88 21.90 0.1M
2023-10-18 22.07 22.07 21.92 22.05 0.0M
2023-10-17 22.02 22.16 21.98 22.09 0.0M
2023-10-16 22.15 22.20 22.06 22.16 0.0M
2023-10-13 22.30 22.32 22.02 22.15 0.3M
2023-10-12 22.30 22.34 22.10 22.12 0.1M
2023-10-11 22.42 22.44 22.28 22.33 0.0M
2023-10-10 22.28 22.34 22.23 22.27 0.1M
2023-10-09 22.18 22.32 22.15 22.21 0.0M
2023-10-06 22.06 22.27 22.06 22.14 0.0M
2023-10-05 22.26 22.35 22.25 22.25 0.0M
2023-10-04 22.63 22.63 22.30 22.30 0.0M
2023-10-03 22.74 22.74 22.40 22.52 0.1M
2023-10-02 22.96 22.96 22.70 22.70 0.0M
2023-09-29 22.87 23.05 22.87 22.96 0.0M
2023-09-28 22.80 22.92 22.71 22.91 0.0M
2023-09-27 22.67 22.81 22.67 22.81 0.0M
2023-09-26 22.82 22.94 22.75 22.75 0.0M
2023-09-25 22.88 22.93 22.85 22.89 0.0M
2023-09-22 23.04 23.04 22.95 23.02 0.1M
2023-09-21 22.88 23.01 22.84 22.86 0.1M
2023-09-20 23.00 23.14 23.00 23.12 0.0M
2023-09-19 23.03 23.07 23.00 23.04 0.0M
2023-09-18 22.90 23.00 22.86 22.99 0.0M
2023-09-15 22.80 22.91 22.80 22.87 0.0M
2023-09-14 22.90 22.93 22.80 22.87 0.0M
2023-09-13 22.83 22.83 22.70 22.79 0.0M
2023-09-12 22.73 22.81 22.68 22.77 0.0M
2023-09-11 22.76 22.77 22.72 22.75 0.0M
2023-09-08 22.63 22.77 22.63 22.73 0.0M
2023-09-07 22.54 22.72 22.54 22.65 0.0M
2023-09-06 22.69 22.72 22.57 22.67 0.0M
2023-09-05 22.98 22.98 22.81 22.82 0.1M
2023-09-01 23.00 23.00 22.86 23.00 0.0M
2023-08-31 22.91 22.98 22.80 22.97 0.0M
2023-08-30 22.87 22.87 22.75 22.78 0.1M
2023-08-29 22.80 22.83 22.68 22.77 0.1M
2023-08-28 22.79 22.79 22.59 22.73 0.0M
2023-08-25 22.65 22.71 22.53 22.59 0.1M
2023-08-24 22.69 22.70 22.50 22.59 0.0M
2023-08-23 22.59 22.66 22.52 22.61 0.1M
2023-08-22 22.53 22.53 22.42 22.44 0.0M
2023-08-21 22.35 22.46 22.35 22.39 0.1M
2023-08-18 22.60 22.60 22.45 22.47 0.0M
2023-08-17 22.61 22.61 22.39 22.57 0.1M
2023-08-16 22.61 22.61 22.44 22.51 0.1M
2023-08-15 22.71 22.71 22.56 22.60 0.0M
2023-08-14 22.65 22.72 22.61 22.69 0.1M
2023-08-11 22.56 22.69 22.56 22.67 0.1M
2023-08-10 22.84 22.84 22.62 22.67 0.0M
2023-08-09 22.83 22.83 22.67 22.73 0.0M
2023-08-08 22.62 22.77 22.62 22.70 0.0M
2023-08-07 22.87 22.87 22.72 22.75 0.0M
2023-08-04 22.58 22.78 22.58 22.68 0.1M
2023-08-03 22.67 22.69 22.52 22.54 0.0M
2023-08-02 22.87 22.87 22.68 22.85 0.0M
2023-08-01 22.78 22.95 22.78 22.94 0.0M
2023-07-31 22.94 23.00 22.90 22.97 0.1M
2023-07-28 22.85 22.90 22.71 22.79 0.0M
2023-07-27 22.87 22.99 22.80 22.83 0.0M
2023-07-26 22.62 22.94 22.62 22.86 0.2M
2023-07-25 22.76 22.76 22.61 22.67 0.1M
2023-07-24 22.77 22.77 22.65 22.67 0.1M
2023-07-21 22.77 22.77 22.60 22.67 0.1M
2023-07-20 22.59 22.70 22.59 22.67 0.0M
2023-07-19 22.59 22.69 22.52 22.66 0.1M
2023-07-18 22.55 22.64 22.55 22.58 0.1M
2023-07-17 22.51 22.64 22.50 22.55 0.2M
2023-07-14 22.66 22.70 22.47 22.59 0.0M
2023-07-13 22.75 22.75 22.62 22.70 0.1M
2023-07-12 22.56 22.66 22.54 22.62 0.1M
2023-07-11 22.31 22.53 22.31 22.51 0.1M
2023-07-10 22.20 22.40 22.20 22.40 0.0M
2023-07-07 22.45 22.45 22.14 22.21 0.0M
2023-07-06 22.33 22.33 22.01 22.13 0.0M
2023-07-05 22.47 22.65 22.47 22.50 0.0M
2023-07-03 22.41 22.62 22.41 22.59 0.0M
2023-06-30 22.49 22.49 22.27 22.33 0.1M
2023-06-29 22.33 22.35 22.20 22.31 0.0M
2023-06-28 22.43 22.44 22.35 22.35 0.1M
2023-06-27 22.57 22.57 22.30 22.33 0.0M
2023-06-26 22.33 22.40 22.29 22.29 0.0M
2023-06-23 22.15 22.27 22.04 22.15 0.1M
2023-06-22 22.15 22.20 22.11 22.14 0.1M
2023-06-21 22.19 22.30 22.12 22.23 0.1M
2023-06-20 22.40 22.40 22.15 22.24 0.0M
2023-06-16 22.42 22.42 22.25 22.33 0.0M
2023-06-15 22.14 22.33 22.14 22.27 0.0M
2023-06-14 22.33 22.34 22.11 22.18 0.0M
2023-06-13 22.43 22.43 22.24 22.24 0.2M
2023-06-12 22.45 22.45 22.19 22.34 0.1M
2023-06-09 22.45 22.47 22.37 22.40 0.0M
2023-06-08 22.42 22.48 22.35 22.40 0.1M
2023-06-07 22.59 22.63 22.40 22.46 0.1M
2023-06-06 22.57 22.57 22.38 22.54 0.1M
2023-06-05 22.28 22.48 22.28 22.36 0.0M
2023-06-02 22.40 22.61 22.30 22.55 0.1M
2023-06-01 22.05 22.31 22.04 22.25 0.1M
2023-05-31 22.05 22.14 21.92 22.14 0.1M
2023-05-30 21.88 22.09 21.88 22.03 0.1M
2023-05-26 21.74 21.96 21.74 21.92 0.0M
2023-05-25 21.85 21.91 21.74 21.83 0.1M
2023-05-24 21.80 21.93 21.80 21.88 0.1M
2023-05-23 21.99 22.06 21.87 21.94 1.9M
2023-05-22 21.77 21.99 21.77 21.94 0.1M
2023-05-19 21.75 21.80 21.61 21.75 0.1M
2023-05-18 21.73 21.89 21.65 21.74 0.2M
2023-05-17 21.48 21.79 21.40 21.77 0.0M
2023-05-16 21.51 21.54 21.28 21.31 0.1M
2023-05-15 21.43 21.57 21.41 21.50 0.1M
2023-05-12 21.32 21.55 21.30 21.43 0.1M
2023-05-11 21.46 21.46 21.32 21.36 0.1M
2023-05-10 21.49 21.64 21.44 21.52 0.1M
2023-05-09 21.50 21.50 21.19 21.42 0.1M
2023-05-08 21.18 21.52 21.18 21.42 0.0M
2023-05-05 21.20 21.47 21.20 21.37 0.1M
2023-05-04 21.51 21.51 20.80 20.85 0.2M
2023-05-03 22.21 22.21 21.65 21.65 0.1M
2023-05-02 22.73 22.73 22.14 22.25 0.1M
2023-05-01 22.90 22.91 22.63 22.70 0.0M
2023-04-28 22.82 22.88 22.74 22.81 0.0M
2023-04-27 22.65 22.75 22.43 22.68 0.0M
2023-04-26 22.55 22.76 22.52 22.56 0.0M
2023-04-25 22.91 22.91 22.60 22.60 0.1M
2023-04-24 22.79 22.93 22.79 22.88 0.1M
2023-04-21 22.83 22.93 22.83 22.87 0.0M
2023-04-20 22.87 22.89 22.76 22.88 0.1M
2023-04-19 22.78 22.85 22.72 22.85 0.0M
2023-04-18 22.70 22.75 22.66 22.73 0.0M
2023-04-17 22.59 22.85 22.59 22.73 0.1M
2023-04-14 22.72 22.81 22.66 22.67 0.1M
2023-04-13 22.65 22.81 22.65 22.79 0.1M
2023-04-12 22.72 22.81 22.65 22.73 0.0M
2023-04-11 22.66 22.78 22.60 22.75 0.0M
2023-04-10 22.58 22.65 22.51 22.61 0.1M
2023-04-06 22.59 22.67 22.55 22.58 0.1M
2023-04-05 22.52 22.61 22.52 22.54 0.0M
2023-04-04 22.87 22.87 22.72 22.82 0.1M
2023-04-03 22.87 22.95 22.73 22.95 0.0M
2023-03-31 22.87 22.87 22.74 22.86 0.2M
2023-03-30 22.48 22.69 22.42 22.69 0.0M
2023-03-29 22.21 22.57 22.21 22.42 0.0M
2023-03-28 22.23 22.27 22.10 22.19 0.1M
2023-03-27 22.00 22.34 22.00 22.13 0.0M
2023-03-24 21.68 21.96 21.68 21.87 0.1M
2023-03-23 22.37 22.37 21.86 21.87 0.1M
2023-03-22 22.17 22.37 22.16 22.21 0.0M
2023-03-21 22.00 22.30 22.00 22.30 0.1M
2023-03-20 21.87 22.06 21.72 21.79 0.1M
2023-03-17 22.39 22.39 21.73 21.82 0.0M
2023-03-16 21.78 22.43 21.75 22.27 0.0M
2023-03-15 21.82 22.12 21.80 21.93 0.1M
2023-03-14 22.13 22.81 22.13 22.39 0.0M
2023-03-13 22.76 22.76 21.73 21.91 0.1M
2023-03-10 23.53 23.54 22.96 23.10 0.1M
2023-03-09 24.08 24.08 23.51 23.64 0.1M
2023-03-08 23.93 24.10 23.93 24.02 0.0M
2023-03-07 24.27 24.27 23.98 24.00 0.0M
2023-03-06 24.20 24.24 24.18 24.19 0.0M
2023-03-03 24.25 24.25 24.07 24.21 0.1M
2023-03-02 24.12 24.19 24.00 24.19 0.0M
2023-03-01 24.30 24.30 24.07 24.23 0.1M
2023-02-28 24.23 24.26 24.12 24.26 0.1M
2023-02-27 24.16 24.27 24.15 24.18 0.1M
2023-02-24 23.95 24.31 23.95 24.15 0.1M
2023-02-23 23.99 24.27 23.99 24.22 0.1M
2023-02-22 23.78 24.06 23.78 24.05 0.0M
2023-02-21 24.22 24.22 23.79 23.81 0.1M
2023-02-17 24.20 24.28 24.11 24.27 0.1M
2023-02-16 24.23 24.25 24.15 24.19 0.1M
2023-02-15 24.36 24.36 24.27 24.34 0.1M
2023-02-14 24.29 24.35 24.21 24.33 0.1M
2023-02-13 24.11 24.31 24.11 24.31 0.0M
2023-02-10 24.12 24.18 24.05 24.17 0.0M
2023-02-09 24.19 24.30 24.07 24.14 0.0M
2023-02-08 24.16 24.27 24.01 24.27 0.0M
2023-02-07 24.21 24.21 23.97 24.12 0.1M
2023-02-06 24.12 24.21 24.08 24.19 0.0M
2023-02-03 24.57 24.57 24.24 24.32 0.1M
2023-02-02 24.68 24.72 24.53 24.67 0.1M
2023-02-01 24.30 24.54 24.29 24.50 0.1M
2023-01-31 24.38 24.38 24.25 24.35 0.4M
2023-01-30 24.20 24.30 24.13 24.27 0.0M
2023-01-27 24.23 24.23 24.12 24.20 0.1M
2023-01-26 24.06 24.19 24.02 24.18 0.1M
2023-01-25 24.05 24.09 23.80 24.09 0.6M
2023-01-24 23.97 24.11 23.95 24.06 0.0M
2023-01-23 23.99 24.09 23.90 24.09 0.1M
2023-01-20 23.79 23.92 23.77 23.92 0.1M
2023-01-19 23.86 23.91 23.75 23.88 0.0M
2023-01-18 24.00 24.03 23.80 23.87 0.1M
2023-01-17 23.77 23.87 23.69 23.87 0.0M
2023-01-13 23.62 23.71 23.54 23.69 0.0M
2023-01-12 23.66 23.69 23.48 23.63 0.1M
2023-01-11 23.46 23.57 23.46 23.56 0.1M
2023-01-10 23.36 23.46 23.33 23.45 0.0M
2023-01-09 23.52 23.52 23.32 23.42 0.0M
2023-01-06 23.31 23.50 23.17 23.50 0.0M
2023-01-05 22.98 23.20 22.91 23.14 0.1M
2023-01-04 22.81 23.09 22.81 23.05 0.1M
2023-01-03 22.57 22.71 22.55 22.69 0.1M