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 (%)
Oct 31, 2023 20.89 21.02 20.76 21.02 35,776 +0.24(+1.14%)
Oct 30, 2023 20.87 20.87 20.70 20.78 36,837 +0.02(+0.09%)
Oct 27, 2023 20.90 20.90 20.69 20.76 29,959 -0.10(-0.50%)
Oct 26, 2023 20.92 20.98 20.83 20.87 26,661 -0.02(-0.09%)
Oct 25, 2023 20.82 20.97 20.82 20.89 13,283 -0.01(-0.05%)
Oct 24, 2023 20.79 21.08 20.79 20.89 35,326 -0.01(-0.05%)
Oct 23, 2023 20.80 20.93 20.80 20.90 17,196 -0.10(-0.50%)
Oct 20, 2023 20.92 21.01 20.71 21.01 28,040 +0.18(+0.87%)
Oct 19, 2023 20.92 21.11 20.80 20.83 71,482 -0.14(-0.68%)
Oct 18, 2023 20.99 20.99 20.85 20.97 22,045 -0.04(-0.18%)
Oct 17, 2023 20.94 21.08 20.90 21.01 50,274 -0.07(-0.32%)
Oct 16, 2023 21.07 21.11 20.98 21.08 26,124 +0.01(+0.05%)
Oct 13, 2023 21.21 21.23 20.94 21.07 363,622 +0.03(+0.14%)
Oct 12, 2023 21.21 21.25 21.02 21.04 126,416 -0.20(-0.94%)
Oct 11, 2023 21.32 21.34 21.19 21.24 30,162 +0.06(+0.27%)
Oct 10, 2023 21.19 21.25 21.14 21.18 71,986 +0.06(+0.27%)
Oct 09, 2023 21.09 21.23 21.07 21.12 33,999 +0.07(+0.32%)
Oct 06, 2023 20.98 21.18 20.98 21.06 50,085 -0.10(-0.49%)
Oct 05, 2023 21.17 21.26 21.16 21.16 21,255 -0.05(-0.22%)
Oct 04, 2023 21.52 21.52 21.21 21.21 18,828 -0.09(-0.40%)
Oct 03, 2023 21.50 21.50 21.18 21.29 73,932 -0.17(-0.79%)
Oct 02, 2023 21.71 21.71 21.46 21.46 23,414 -0.25(-1.13%)
Sep 29, 2023 21.62 21.80 21.62 21.71 17,861 +0.05(+0.22%)
Sep 28, 2023 21.56 21.67 21.47 21.66 45,551 +0.09(+0.44%)
Sep 27, 2023 21.44 21.57 21.44 21.57 38,892 +0.06(+0.26%)
Sep 26, 2023 21.58 21.69 21.51 21.51 24,518 -0.13(-0.61%)
Sep 25, 2023 21.63 21.66 21.61 21.64 41,303 -0.12(-0.56%)
Sep 22, 2023 21.79 21.79 21.70 21.77 53,364 +0.15(+0.70%)
Sep 21, 2023 21.63 21.76 21.60 21.62 61,694 -0.25(-1.12%)
Sep 20, 2023 21.75 21.88 21.75 21.86 27,444 +0.07(+0.33%)
Sep 19, 2023 21.78 21.81 21.75 21.79 22,867 +0.05(+0.25%)
Sep 18, 2023 21.65 21.75 21.62 21.73 19,206 +0.11(+0.50%)
Sep 15, 2023 21.56 21.67 21.56 21.62 20,453 +0.00(+0.00%)
Sep 14, 2023 21.65 21.68 21.56 21.62 51,447 +0.07(+0.33%)
Sep 13, 2023 21.59 21.59 21.46 21.55 21,974 +0.02(+0.11%)
Sep 12, 2023 21.49 21.57 21.45 21.53 36,444 +0.02(+0.09%)
Sep 11, 2023 21.52 21.53 21.48 21.51 17,682 +0.02(+0.09%)
Sep 08, 2023 21.40 21.53 21.40 21.49 16,563 +0.08(+0.35%)
Sep 07, 2023 21.31 21.48 21.31 21.42 32,845 -0.02(-0.09%)
Sep 06, 2023 21.45 21.48 21.34 21.44 37,187 -0.02(-0.09%)
Sep 05, 2023 21.61 21.61 21.45 21.45 83,321 -0.17(-0.78%)
Sep 01, 2023 21.62 21.62 21.49 21.62 20,114 +0.03(+0.13%)
Aug 31, 2023 21.54 21.61 21.44 21.60 32,289 +0.18(+0.83%)
Aug 30, 2023 21.50 21.50 21.39 21.42 76,748 +0.01(+0.04%)
Aug 29, 2023 21.44 21.46 21.32 21.41 115,848 +0.04(+0.18%)
Aug 28, 2023 21.43 21.43 21.24 21.37 41,388 +0.13(+0.62%)
Aug 25, 2023 21.29 21.35 21.18 21.24 87,496 +0.00(+0.00%)
Aug 24, 2023 21.33 21.34 21.15 21.24 29,019 -0.02(-0.09%)
Aug 23, 2023 21.24 21.30 21.17 21.26 78,891 +0.16(+0.76%)
Aug 22, 2023 21.18 21.18 21.08 21.10 15,662 +0.05(+0.22%)
Aug 21, 2023 21.01 21.12 21.01 21.05 63,820 -0.08(-0.36%)
Aug 18, 2023 21.25 21.25 21.11 21.13 37,932 -0.09(-0.44%)
Aug 17, 2023 21.26 21.26 21.05 21.22 61,561 +0.06(+0.27%)
Aug 16, 2023 21.26 21.26 21.10 21.16 72,091 -0.08(-0.40%)
Aug 15, 2023 21.35 21.35 21.21 21.25 26,224 -0.08(-0.40%)
Aug 14, 2023 21.29 21.36 21.26 21.33 75,406 +0.02(+0.09%)
Aug 11, 2023 21.21 21.33 21.21 21.31 59,932 -0.00(-0.01%)
Aug 10, 2023 21.47 21.47 21.27 21.32 31,380 -0.05(-0.25%)
Aug 09, 2023 21.46 21.46 21.31 21.37 32,157 +0.03(+0.13%)
Aug 08, 2023 21.27 21.41 21.27 21.34 12,621 -0.05(-0.22%)
Aug 07, 2023 21.50 21.50 21.36 21.39 31,547 +0.07(+0.31%)
Aug 04, 2023 21.23 21.42 21.23 21.32 61,103 +0.13(+0.62%)
Aug 03, 2023 21.31 21.33 21.17 21.19 19,924 -0.17(-0.79%)
Aug 02, 2023 21.38 21.38 21.20 21.36 24,555 -0.08(-0.39%)
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.