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 (%)
Nov 30, 2021 23.29 23.29 23.04 23.07 82,645 -0.08(-0.36%)
Nov 29, 2021 23.24 23.24 23.10 23.15 38,295 +0.07(+0.32%)
Nov 26, 2021 23.22 23.22 23.02 23.08 14,560 -0.14(-0.61%)
Nov 24, 2021 23.24 23.24 23.15 23.22 18,257 +0.07(+0.29%)
Nov 23, 2021 23.23 23.23 23.11 23.15 14,072 -0.03(-0.11%)
Nov 22, 2021 23.36 23.36 23.18 23.18 46,458 -0.11(-0.47%)
Nov 19, 2021 23.39 23.39 23.23 23.29 20,508 -0.01(-0.04%)
Nov 18, 2021 23.38 23.29 23.28 23.29 55,220 +0.00(+0.00%)
Nov 17, 2021 23.34 23.34 23.24 23.29 17,598 -0.01(-0.04%)
Nov 16, 2021 23.39 23.39 23.29 23.30 60,998 -0.05(-0.22%)
Nov 15, 2021 23.45 23.45 23.32 23.35 60,130 -0.06(-0.25%)
Nov 12, 2021 23.54 23.54 23.39 23.41 34,867 -0.03(-0.11%)
Nov 11, 2021 23.53 23.53 23.42 23.44 52,946 -0.11(-0.47%)
Nov 10, 2021 23.80 23.55 38,953 -0.18(-0.75%)
Nov 09, 2021 23.76 23.77 23.72 23.72 41,025 -0.04(-0.18%)
Nov 08, 2021 23.88 23.88 23.75 23.77 27,957 +0.02(+0.07%)
Nov 05, 2021 23.75 23.82 23.70 23.75 77,720 -0.01(-0.04%)
Nov 04, 2021 23.61 23.77 23.61 23.76 24,864 +0.06(+0.25%)
Nov 03, 2021 23.77 23.77 23.66 23.70 25,798 +0.02(+0.07%)
Nov 02, 2021 23.68 23.71 23.67 23.68 23,321 -0.02(-0.07%)
Nov 01, 2021 23.66 23.71 23.66 23.70 54,608 +0.03(+0.14%)
Oct 29, 2021 23.61 23.66 23.51 23.66 17,877 +0.09(+0.39%)
Oct 28, 2021 23.62 23.62 23.55 23.57 67,783 +0.01(+0.05%)
Oct 27, 2021 23.59 23.59 23.51 23.56 72,149 +0.02(+0.09%)
Oct 26, 2021 23.51 23.49 23.54 58,132 +0.03(+0.11%)
Oct 25, 2021 23.53 23.53 23.50 23.51 14,692 +0.03(+0.14%)
Oct 22, 2021 23.66 23.66 23.44 23.48 67,633 -0.05(-0.21%)
Oct 21, 2021 23.60 23.60 23.47 23.53 28,457 +0.03(+0.13%)
Oct 20, 2021 23.53 23.53 23.41 23.50 28,879 +0.05(+0.20%)
Oct 19, 2021 23.59 23.59 23.43 23.45 22,856 -0.02(-0.07%)
Oct 18, 2021 23.35 23.48 23.35 23.47 231,711 +0.03(+0.11%)
Oct 15, 2021 23.62 23.62 23.44 23.45 60,203 -0.11(-0.46%)
Oct 14, 2021 23.60 23.60 23.50 23.56 285,970 +0.13(+0.54%)
Oct 13, 2021 23.50 23.50 23.37 23.43 21,115 +0.08(+0.32%)
Oct 12, 2021 23.35 23.37 23.29 23.35 41,572 +0.09(+0.40%)
Oct 11, 2021 23.29 23.29 23.22 23.26 15,059 +0.02(+0.07%)
Oct 08, 2021 23.32 23.32 23.10 23.24 44,429 +0.01(+0.04%)
Oct 07, 2021 23.40 23.40 23.15 23.24 45,550 -0.01(-0.04%)
Oct 06, 2021 23.18 23.29 23.11 23.24 17,313 +0.03(+0.11%)
Oct 05, 2021 23.43 23.43 23.18 23.22 38,318 -0.04(-0.15%)
Oct 04, 2021 23.41 23.41 23.25 23.25 28,963 -0.22(-0.95%)
Oct 01, 2021 23.44 23.55 23.44 23.48 7,159 -0.03(-0.14%)
Sep 30, 2021 23.65 23.65 23.35 23.51 34,046 +0.02(+0.07%)
Sep 29, 2021 23.37 23.49 23.35 23.49 16,748 +0.26(+1.12%)
Sep 28, 2021 23.49 23.49 23.18 23.24 56,972 -0.20(-0.86%)
Sep 27, 2021 23.43 23.49 23.43 23.44 11,987 -0.04(-0.18%)
Sep 24, 2021 23.60 23.60 23.45 23.48 24,922 -0.05(-0.23%)
Sep 23, 2021 23.70 23.70 23.50 23.53 14,305 -0.15(-0.62%)
Sep 22, 2021 23.62 23.68 23.52 23.68 12,725 +0.16(+0.68%)
Sep 21, 2021 23.52 23.52 23.45 23.52 13,841 +0.01(+0.04%)
Sep 20, 2021 23.58 23.75 23.47 23.51 17,430 -0.12(-0.50%)
Sep 17, 2021 23.77 23.77 23.60 23.63 11,772 -0.01(-0.04%)
Sep 16, 2021 23.54 23.64 23.49 23.64 11,350 +0.13(+0.57%)
Sep 15, 2021 23.49 23.50 23.48 23.50 13,348 +0.01(+0.04%)
Sep 14, 2021 23.50 23.57 23.49 23.49 11,090 -0.05(-0.21%)
Sep 13, 2021 23.57 23.58 23.49 23.55 10,639 -0.04(-0.18%)
Sep 10, 2021 23.60 23.61 23.51 23.59 25,179 +0.01(+0.04%)
Sep 09, 2021 23.57 23.58 23.55 23.58 12,019 +0.08(+0.34%)
Sep 08, 2021 23.55 23.55 23.49 23.50 2,761 -0.01(-0.06%)
Sep 07, 2021 23.74 23.74 23.51 23.51 19,759 -0.10(-0.43%)
Sep 03, 2021 23.62 23.65 23.58 23.61 57,598 -0.02(-0.10%)
Sep 02, 2021 23.63 23.65 23.58 23.64 17,682 +0.12(+0.50%)
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.