Skip to main content

GX Variable Rate Preferred ETF (NY: PFFV )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.01 22.01 21.95 21.95 2,599 -0.06(-0.26%)
Jan 28, 2021 22.00 22.01 21.89 22.01 14,004 +0.16(+0.74%)
Jan 27, 2021 22.21 22.21 21.84 21.84 4,420 -0.26(-1.18%)
Jan 26, 2021 22.25 22.25 22.10 22.10 9,420 -0.03(-0.13%)
Jan 25, 2021 22.29 22.29 22.13 22.13 4,663 -0.09(-0.42%)
Jan 22, 2021 22.17 22.23 22.17 22.23 4,456 +0.05(+0.23%)
Jan 21, 2021 22.25 22.26 22.18 22.18 10,984 -0.06(-0.28%)
Jan 20, 2021 22.18 22.27 22.18 22.24 9,548 +0.09(+0.40%)
Jan 19, 2021 22.24 22.24 22.09 22.15 10,148 +0.10(+0.44%)
Jan 15, 2021 22.07 22.17 22.05 22.05 6,313 -0.01(-0.03%)
Jan 14, 2021 22.03 22.11 21.93 22.06 55,929 +0.05(+0.23%)
Jan 13, 2021 21.50 22.03 21.50 22.01 16,620 +0.42(+1.96%)
Jan 12, 2021 21.55 21.58 21.55 21.58 2,009 -0.14(-0.67%)
Jan 11, 2021 21.81 21.81 21.73 21.73 6,210 -0.13(-0.61%)
Jan 08, 2021 21.86 21.91 21.82 21.86 1,980 +0.02(+0.10%)
Jan 07, 2021 21.84 21.85 21.66 21.84 4,981 +0.03(+0.15%)
Jan 06, 2021 22.16 22.16 21.81 21.81 3,326 -0.35(-1.59%)
Jan 05, 2021 22.13 22.16 22.08 22.16 4,571 +0.11(+0.50%)
Jan 04, 2021 22.01 22.29 22.01 22.05 2,093 -0.15(-0.68%)
Dec 31, 2020 22.20 22.20 22.20 4,574 +0.05(+0.24%)
Dec 30, 2020 22.11 22.15 22.08 22.15 4,574 -0.01(-0.05%)
Dec 29, 2020 22.33 22.33 22.16 22.16 8,357 -0.07(-0.31%)
Dec 28, 2020 22.33 22.33 22.22 22.22 2,597 -0.00(-0.02%)
Dec 24, 2020 22.24 22.28 22.23 22.23 1,238 +0.09(+0.40%)
Dec 23, 2020 22.07 22.22 22.07 22.14 1,052 +0.05(+0.24%)
Dec 22, 2020 22.23 22.23 22.03 22.09 4,705 -0.14(-0.63%)
Dec 21, 2020 22.20 22.23 22.20 22.23 1,513 -0.02(-0.10%)
Dec 18, 2020 22.24 22.25 22.24 22.25 371 +0.02(+0.07%)
Dec 17, 2020 22.25 22.25 22.23 22.23 1,780 +0.04(+0.16%)
Dec 16, 2020 22.19 22.20 22.19 22.20 5,030 +0.04(+0.16%)
Dec 15, 2020 22.12 22.16 22.12 22.16 1,351 +0.09(+0.41%)
Dec 14, 2020 22.07 22.07 22.07 22.07 95 +0.03(+0.15%)
Dec 11, 2020 22.03 22.03 22.03 22.03 123 +0.04(+0.20%)
Dec 10, 2020 22.00 22.00 21.99 21.99 242 -0.03(-0.12%)
Dec 09, 2020 21.99 22.02 21.99 22.02 527 +0.03(+0.14%)
Dec 08, 2020 21.99 22.00 21.99 21.99 750 +0.04(+0.19%)
Dec 07, 2020 21.94 21.97 21.88 21.94 4,930 +0.00(+0.01%)
Dec 04, 2020 21.94 21.95 21.91 21.94 3,468 +0.08(+0.37%)
Dec 03, 2020 21.88 21.88 21.86 21.86 4,678 +0.08(+0.37%)
Dec 02, 2020 21.78 21.84 21.78 21.78 659 +0.06(+0.27%)
Dec 01, 2020 21.72 21.72 21.72 21.72 7 +0.02(+0.07%)
Nov 30, 2020 21.70 21.71 21.70 21.71 2,314 -0.10(-0.48%)
Nov 27, 2020 21.85 21.87 21.76 21.81 2,239 +0.05(+0.24%)
Nov 25, 2020 21.83 21.83 21.75 21.76 5,226 +0.03(+0.15%)
Nov 24, 2020 21.90 21.90 21.73 21.73 1,922 -0.02(-0.09%)
Nov 23, 2020 21.71 21.75 21.71 21.75 582 +0.16(+0.73%)
Nov 20, 2020 21.59 21.59 21.59 21.59 0 -0.01(-0.04%)
Nov 19, 2020 21.68 21.68 21.58 21.60 678 +0.06(+0.29%)
Nov 18, 2020 21.67 21.67 21.54 21.54 3,197 -0.06(-0.27%)
Nov 17, 2020 21.71 21.71 21.60 21.60 270 -0.05(-0.23%)
Nov 16, 2020 21.51 21.65 21.48 21.65 902 +0.28(+1.32%)
Nov 13, 2020 21.37 21.46 21.36 21.36 3,733 +0.03(+0.14%)
Nov 12, 2020 21.42 21.46 21.33 21.33 6,644 -0.07(-0.32%)
Nov 11, 2020 21.40 21.40 21.40 21.40 107 +0.02(+0.09%)
Nov 10, 2020 21.44 21.44 21.38 21.38 2,202 +0.03(+0.15%)
Nov 09, 2020 21.18 21.38 21.18 21.35 464 +0.39(+1.87%)
Nov 06, 2020 20.98 20.98 20.96 20.96 124 -0.12(-0.59%)
Nov 05, 2020 21.08 21.08 21.08 21.08 118 +0.04(+0.17%)
Nov 04, 2020 21.05 21.05 21.05 21.05 9 +0.15(+0.72%)
Nov 03, 2020 20.98 20.98 20.89 20.90 1,500 +0.04(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.