MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFFV — Global X Variable Rate Preferred ETF
NYSE ArcaGlobal X Variable Rate Preferred ETF
$21.57
-0.06(-0.27%)
- O
- 21.67
- H
- 21.67
- L
- 21.57
- V
- 167.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.57
Period Return-6.7%
Period High$23.38
Period Low$21.57
Avg Daily Volume78.4K
Total Trading Days365
PFFV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.67 | $21.67 | $21.57 | $21.57 | $-0.06 | -0.27% | 167,292 | $21.62 | $21.57 $21.67 |
| Oct 5, 2026 | $21.68 | $21.77 | $21.58 | $21.63 | $-0.03 | -0.14% | 105,166 | $21.61 | $21.58 $21.77 |
| Oct 2, 2026 | $21.69 | $21.75 | $21.63 | $21.66 | $-0.04 | -0.18% | 113,125 | $21.69 | $21.63 $21.75 |
| Oct 1, 2026 | $21.67 | $21.73 | $21.58 | $21.70 | $-0.09 | -0.41% | 249,403 | $21.62 | $21.58 $21.73 |
| Sep 30, 2026 | $21.91 | $21.91 | $21.71 | $21.79 | +$0.03 | +0.11% | 80,881 | $21.76 | $21.71 $21.91 |
| Sep 29, 2026 | $21.78 | $21.92 | $21.72 | $21.77 | +$0.03 | +0.11% | 791,553 | $21.80 | $21.72 $21.92 |
| Sep 28, 2026 | $21.77 | $21.86 | $21.74 | $21.74 | $-0.07 | -0.32% | 92,043 | $21.76 | $21.74 $21.86 |
| Sep 25, 2026 | $21.82 | $21.86 | $21.76 | $21.81 | $-0.01 | -0.05% | 456,370 | $21.82 | $21.76 $21.86 |
| Sep 24, 2026 | $21.87 | $21.88 | $21.82 | $21.82 | $-0.02 | -0.09% | 85,513 | $21.85 | $21.82 $21.88 |
| Sep 23, 2026 | $21.92 | $21.92 | $21.84 | $21.84 | $-0.04 | -0.18% | 87,971 | $21.86 | $21.84 $21.92 |
| Sep 22, 2026 | $21.97 | $21.97 | $21.88 | $21.88 | $-0.07 | -0.32% | 80,750 | $21.92 | $21.88 $21.97 |
| Sep 21, 2026 | $21.97 | $21.97 | $21.91 | $21.95 | +$0.07 | +0.32% | 95,924 | $21.94 | $21.91 $21.97 |
| Sep 18, 2026 | $21.88 | $21.94 | $21.88 | $21.88 | $-0.02 | -0.09% | 115,511 | $21.92 | $21.88 $21.94 |
| Sep 17, 2026 | $21.90 | $21.97 | $21.89 | $21.90 | +$0.03 | +0.14% | 129,872 | $21.92 | $21.89 $21.97 |
| Sep 16, 2026 | $21.93 | $21.93 | $21.86 | $21.87 | +$0.05 | +0.23% | 174,139 | $21.89 | $21.86 $21.93 |
| Sep 15, 2026 | $21.79 | $21.86 | $21.79 | $21.82 | $-0.02 | -0.07% | 197,948 | $21.82 | $21.79 $21.86 |
| Sep 14, 2026 | $21.80 | $21.88 | $21.79 | $21.84 | +$0.01 | +0.02% | 87,711 | $21.86 | $21.79 $21.88 |
| Sep 11, 2026 | $21.83 | $21.88 | $21.83 | $21.83 | +$0.02 | +0.09% | 59,011 | $21.85 | $21.83 $21.88 |
| Sep 10, 2026 | $21.85 | $21.87 | $21.79 | $21.81 | $-0.09 | -0.41% | 430,817 | $21.85 | $21.79 $21.87 |
| Sep 9, 2026 | $21.89 | $21.93 | $21.88 | $21.90 | +$0.01 | +0.05% | 129,176 | $21.90 | $21.88 $21.93 |
| Sep 8, 2026 | $21.92 | $21.94 | $21.89 | $21.89 | $-0.04 | -0.18% | 97,094 | $21.92 | $21.89 $21.94 |
| Sep 4, 2026 | $21.90 | $21.93 | $21.90 | $21.93 | +$0.02 | +0.09% | 48,613 | $21.91 | $21.90 $21.93 |
| Sep 3, 2026 | $21.97 | $21.97 | $21.91 | $21.91 | +$0.01 | +0.05% | 53,890 | $21.93 | $21.91 $21.97 |
| Sep 2, 2026 | $21.90 | $21.92 | $21.88 | $21.90 | $-0.01 | -0.05% | 70,148 | $21.90 | $21.88 $21.92 |
| Sep 1, 2026 | $21.93 | $21.94 | $21.87 | $21.91 | $-0.11 | -0.50% | 64,207 | $21.90 | $21.87 $21.94 |
| Aug 31, 2026 | $22.00 | $22.09 | $22.00 | $22.02 | $-0.05 | -0.23% | 74,783 | $22.02 | $22.00 $22.09 |
| Aug 28, 2026 | $22.05 | $22.08 | $22.05 | $22.07 | $-0.01 | -0.05% | 68,208 | $22.07 | $22.05 $22.08 |
| Aug 27, 2026 | $22.02 | $22.08 | $22.02 | $22.08 | +$0.03 | +0.11% | 86,246 | $22.06 | $22.02 $22.08 |
| Aug 26, 2026 | $22.03 | $22.08 | $22.03 | $22.06 | $-0.04 | -0.16% | 65,722 | $22.05 | $22.03 $22.08 |
| Aug 25, 2026 | $22.03 | $22.09 | $22.03 | $22.09 | +$0.08 | +0.36% | 83,201 | $22.06 | $22.03 $22.09 |