Skip to main content

GX Variable Rate Preferred ETF (NY: PFFV )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.04 22.04 21.92 22.01 481,626 +0.07(+0.33%)
Jan 30, 2023 21.88 21.97 21.81 21.94 53,880 +0.06(+0.29%)
Jan 27, 2023 21.90 21.90 21.81 21.88 95,147 +0.02(+0.08%)
Jan 26, 2023 21.75 21.87 21.71 21.86 107,572 +0.08(+0.37%)
Jan 25, 2023 21.74 21.78 21.52 21.78 663,816 +0.03(+0.12%)
Jan 24, 2023 21.67 21.80 21.65 21.75 38,592 -0.03(-0.12%)
Jan 23, 2023 21.69 21.78 21.60 21.78 63,427 +0.15(+0.71%)
Jan 20, 2023 21.51 21.62 21.49 21.62 70,631 +0.04(+0.17%)
Jan 19, 2023 21.57 21.62 21.47 21.59 41,634 +0.01(+0.04%)
Jan 18, 2023 21.70 21.72 21.52 21.58 66,265 +0.00(+0.00%)
Jan 17, 2023 21.49 21.58 21.42 21.58 41,517 +0.16(+0.76%)
Jan 13, 2023 21.35 21.43 21.28 21.42 55,175 +0.05(+0.25%)
Jan 12, 2023 21.39 21.42 21.23 21.36 66,420 +0.06(+0.30%)
Jan 11, 2023 21.21 21.31 21.21 21.30 78,692 +0.10(+0.47%)
Jan 10, 2023 21.12 21.21 21.09 21.20 52,507 +0.03(+0.13%)
Jan 09, 2023 21.26 21.26 21.08 21.17 54,124 -0.07(-0.34%)
Jan 06, 2023 21.07 21.24 20.94 21.24 36,346 +0.33(+1.56%)
Jan 05, 2023 20.77 20.97 20.71 20.92 70,724 +0.08(+0.39%)
Jan 04, 2023 20.62 20.87 20.62 20.84 79,757 +0.33(+1.59%)
Jan 03, 2023 20.40 20.53 20.38 20.51 102,408 +0.17(+0.84%)
Dec 30, 2022 20.42 20.48 20.32 20.34 192,116 -0.08(-0.40%)
Dec 29, 2022 20.49 20.49 20.37 20.42 235,916 +0.04(+0.18%)
Dec 28, 2022 20.53 20.53 20.30 20.39 107,201 -0.03(-0.13%)
Dec 27, 2022 20.60 20.60 20.39 20.41 106,500 -0.19(-0.92%)
Dec 23, 2022 20.58 20.64 20.51 20.60 108,332 +0.05(+0.22%)
Dec 22, 2022 20.84 20.84 20.53 20.56 162,816 -0.20(-0.95%)
Dec 21, 2022 20.86 20.86 20.72 20.75 206,633 +0.07(+0.35%)
Dec 20, 2022 20.80 20.80 20.65 20.68 154,836 -0.07(-0.35%)
Dec 19, 2022 20.69 20.81 20.69 20.75 171,535 -0.10(-0.47%)
Dec 16, 2022 20.75 20.85 20.68 20.85 102,788 +0.04(+0.17%)
Dec 15, 2022 20.80 20.91 20.77 20.82 128,520 -0.05(-0.22%)
Dec 14, 2022 20.98 20.98 20.79 20.86 95,237 -0.05(-0.26%)
Dec 13, 2022 21.03 21.03 20.81 20.92 77,649 +0.20(+0.95%)
Dec 12, 2022 20.75 20.75 20.56 20.72 118,788 +0.07(+0.35%)
Dec 09, 2022 20.81 20.84 20.64 20.65 150,103 -0.16(-0.78%)
Dec 08, 2022 20.97 20.97 20.76 20.81 60,912 -0.12(-0.56%)
Dec 07, 2022 20.93 20.94 20.83 20.93 58,154 +0.05(+0.26%)
Dec 06, 2022 21.04 21.04 20.72 20.87 108,434 -0.08(-0.39%)
Dec 05, 2022 21.20 21.20 20.92 20.95 94,793 -0.26(-1.23%)
Dec 02, 2022 21.10 21.21 21.03 21.21 100,674 +0.03(+0.13%)
Dec 01, 2022 20.99 21.19 20.98 21.19 101,068 +0.13(+0.59%)
Nov 30, 2022 20.62 21.06 20.62 21.06 84,169 +0.39(+1.90%)
Nov 29, 2022 20.86 20.87 20.58 20.67 379,808 -0.26(-1.24%)
Nov 28, 2022 20.85 20.93 20.83 20.93 58,216 -0.04(-0.21%)
Nov 25, 2022 20.94 20.97 20.84 20.97 76,563 +0.06(+0.30%)
Nov 23, 2022 20.81 20.91 20.81 20.91 61,355 +0.10(+0.47%)
Nov 22, 2022 20.83 20.89 20.75 20.81 133,810 +0.06(+0.30%)
Nov 21, 2022 20.81 20.81 20.69 20.75 186,173 +0.04(+0.22%)
Nov 18, 2022 20.80 20.80 20.67 20.70 118,534 +0.02(+0.09%)
Nov 17, 2022 20.65 20.72 20.65 20.69 69,292 -0.17(-0.79%)
Nov 16, 2022 20.98 20.98 20.83 20.85 56,462 -0.03(-0.15%)
Nov 15, 2022 20.92 21.06 20.87 20.88 129,901 +0.15(+0.73%)
Nov 14, 2022 20.86 20.90 20.69 20.73 56,345 -0.17(-0.83%)
Nov 11, 2022 20.94 21.00 20.80 20.90 85,681 +0.07(+0.32%)
Nov 10, 2022 20.52 20.88 20.45 20.84 103,200 +0.56(+2.78%)
Nov 09, 2022 20.35 20.35 20.09 20.27 147,951 -0.05(-0.26%)
Nov 08, 2022 20.20 20.34 20.10 20.33 127,255 +0.27(+1.34%)
Nov 07, 2022 19.88 20.09 19.88 20.06 127,110 +0.12(+0.58%)
Nov 04, 2022 20.24 20.24 19.89 19.94 86,907 -0.05(-0.27%)
Nov 03, 2022 19.88 20.04 19.88 20.00 74,114 -0.18(-0.89%)
Nov 02, 2022 20.26 20.26 20.02 20.18 207,631 +0.05(+0.27%)
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.