Skip to main content

GX Variable Rate Preferred ETF (NY: PFFV )

23.60 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.58 21.76 21.55 21.76 4,068 +0.15(+0.68%)
Feb 25, 2021 21.68 21.69 21.50 21.61 33,545 -0.16(-0.75%)
Feb 24, 2021 21.71 21.80 21.71 21.77 25,834 -0.01(-0.04%)
Feb 23, 2021 21.74 21.78 21.72 21.78 5,457 +0.06(+0.26%)
Feb 22, 2021 21.76 21.84 21.72 21.72 5,155 -0.09(-0.42%)
Feb 19, 2021 21.88 21.89 21.82 21.82 3,328 -0.02(-0.10%)
Feb 18, 2021 21.78 21.84 21.77 21.84 3,812 -0.04(-0.18%)
Feb 17, 2021 21.92 21.94 21.88 21.88 7,934 -0.02(-0.11%)
Feb 16, 2021 21.91 21.92 21.90 21.90 11,654 -0.04(-0.20%)
Feb 12, 2021 21.96 21.96 21.89 21.95 9,862 -0.06(-0.27%)
Feb 11, 2021 22.10 22.12 22.00 22.00 13,303 -0.08(-0.36%)
Feb 10, 2021 22.13 22.14 22.05 22.08 15,713 -0.01(-0.05%)
Feb 09, 2021 22.13 22.19 22.09 22.09 11,149 +0.05(+0.21%)
Feb 08, 2021 22.08 22.10 22.01 22.05 8,976 +0.02(+0.08%)
Feb 05, 2021 22.16 22.16 22.03 22.03 739 +0.04(+0.17%)
Feb 04, 2021 21.98 22.12 21.98 21.99 4,891 +0.05(+0.24%)
Feb 03, 2021 22.03 22.10 21.94 21.94 12,921 -0.06(-0.27%)
Feb 02, 2021 22.17 22.17 22.00 22.00 29,861 +0.03(+0.15%)
Feb 01, 2021 21.92 22.10 21.92 21.97 11,364 +0.03(+0.13%)
Jan 29, 2021 22.01 22.01 21.94 21.94 2,600 -0.06(-0.26%)
Jan 28, 2021 21.99 22.00 21.89 22.00 14,009 +0.16(+0.74%)
Jan 27, 2021 22.21 22.21 21.84 21.84 4,422 -0.26(-1.18%)
Jan 26, 2021 22.24 22.24 22.10 22.10 9,423 -0.03(-0.13%)
Jan 25, 2021 22.28 22.28 22.13 22.13 4,664 -0.09(-0.42%)
Jan 22, 2021 22.17 22.22 22.17 22.22 4,457 +0.05(+0.23%)
Jan 21, 2021 22.25 22.25 22.17 22.17 10,987 -0.06(-0.28%)
Jan 20, 2021 22.17 22.26 22.17 22.23 9,551 +0.09(+0.40%)
Jan 19, 2021 22.23 22.23 22.09 22.14 10,151 +0.10(+0.44%)
Jan 15, 2021 22.06 22.16 22.04 22.05 6,315 -0.01(-0.03%)
Jan 14, 2021 22.02 22.10 21.92 22.05 55,946 +0.05(+0.24%)
Jan 13, 2021 21.50 22.02 21.50 22.00 16,625 +0.42(+1.96%)
Jan 12, 2021 21.54 21.58 21.54 21.58 2,009 -0.14(-0.67%)
Jan 11, 2021 21.80 21.80 21.72 21.72 6,212 -0.13(-0.61%)
Jan 08, 2021 21.86 21.90 21.81 21.85 1,981 +0.02(+0.10%)
Jan 07, 2021 21.84 21.84 21.66 21.83 4,983 +0.03(+0.15%)
Jan 06, 2021 22.15 22.15 21.80 21.80 3,327 -0.35(-1.59%)
Jan 05, 2021 22.13 22.15 22.07 22.15 4,573 +0.11(+0.50%)
Jan 04, 2021 22.01 22.29 22.01 22.04 2,094 -0.15(-0.68%)
Dec 31, 2020 22.19 22.19 22.19 4,575 +0.05(+0.24%)
Dec 30, 2020 22.10 22.14 22.08 22.14 4,575 -0.01(-0.05%)
Dec 29, 2020 22.32 22.32 22.15 22.15 8,360 -0.07(-0.31%)
Dec 28, 2020 22.32 22.32 22.22 22.22 2,598 -0.00(-0.02%)
Dec 24, 2020 22.23 22.27 22.22 22.22 1,239 +0.09(+0.40%)
Dec 23, 2020 22.06 22.21 22.06 22.13 1,053 +0.05(+0.24%)
Dec 22, 2020 22.23 22.23 22.02 22.08 4,707 -0.14(-0.63%)
Dec 21, 2020 22.19 22.22 22.19 22.22 1,514 -0.02(-0.10%)
Dec 18, 2020 22.23 22.24 22.23 22.24 371 +0.02(+0.07%)
Dec 17, 2020 22.24 22.24 22.23 22.23 1,780 +0.04(+0.16%)
Dec 16, 2020 22.19 22.19 22.19 22.19 5,031 +0.04(+0.16%)
Dec 15, 2020 22.12 22.15 22.12 22.15 1,351 +0.09(+0.41%)
Dec 14, 2020 22.06 22.06 22.06 22.06 95 +0.03(+0.15%)
Dec 11, 2020 22.03 22.03 22.03 22.03 123 +0.04(+0.20%)
Dec 10, 2020 21.99 21.99 21.98 21.98 242 -0.03(-0.12%)
Dec 09, 2020 21.98 22.01 21.98 22.01 527 +0.03(+0.14%)
Dec 08, 2020 21.98 21.99 21.98 21.98 750 +0.04(+0.19%)
Dec 07, 2020 21.94 21.96 21.87 21.94 4,931 +0.00(+0.01%)
Dec 04, 2020 21.94 21.94 21.90 21.94 3,469 +0.08(+0.37%)
Dec 03, 2020 21.87 21.87 21.85 21.85 4,680 +0.08(+0.37%)
Dec 02, 2020 21.77 21.84 21.77 21.77 659 +0.06(+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.