Global X Variable Rate Preferred ETF (PFFV)

PFFV
🏛️ 미국 →
23.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.70 23.72 23.56 23.57 0.1M
2024-12-30 23.48 23.71 23.42 23.68 0.1M
2024-12-27 23.78 23.80 23.71 23.73 0.1M
2024-12-26 23.74 23.80 23.73 23.80 0.0M
2024-12-24 23.76 23.82 23.71 23.77 0.1M
2024-12-23 23.84 23.92 23.80 23.83 0.1M
2024-12-20 23.79 23.88 23.78 23.84 0.0M
2024-12-19 23.66 23.80 23.63 23.74 0.1M
2024-12-18 23.91 24.00 23.60 23.60 0.1M
2024-12-17 23.91 23.99 23.91 23.94 0.0M
2024-12-16 23.98 24.02 23.95 23.99 0.1M
2024-12-13 23.99 24.01 23.93 23.94 0.1M
2024-12-12 24.00 24.12 24.00 24.03 0.1M
2024-12-11 24.17 24.20 24.09 24.12 0.1M
2024-12-10 24.16 24.16 24.11 24.13 0.0M
2024-12-09 24.16 24.18 24.10 24.11 0.1M
2024-12-06 24.24 24.24 24.14 24.15 0.3M
2024-12-05 24.11 24.25 24.11 24.24 0.0M
2024-12-04 24.06 24.22 24.02 24.12 0.1M
2024-12-03 24.26 24.30 24.21 24.28 0.3M
2024-12-02 24.43 24.43 24.25 24.31 0.1M
2024-11-29 24.27 24.42 24.16 24.42 0.1M
2024-11-27 24.02 24.23 24.02 24.12 0.1M
2024-11-26 24.10 24.15 23.95 24.10 0.1M
2024-11-25 24.24 24.24 24.10 24.12 0.0M
2024-11-22 24.10 24.10 24.04 24.07 0.0M
2024-11-21 24.04 24.07 23.91 24.07 0.0M
2024-11-20 23.94 23.94 23.85 23.92 0.1M
2024-11-19 24.00 24.01 23.91 23.95 0.1M
2024-11-18 23.95 24.07 23.95 24.01 0.1M
2024-11-15 24.02 24.03 23.96 24.02 0.0M
2024-11-14 24.08 24.11 24.02 24.03 0.0M
2024-11-13 24.15 24.18 24.04 24.04 0.0M
2024-11-12 24.11 24.20 24.04 24.06 0.0M
2024-11-11 24.39 24.39 24.13 24.13 0.0M
2024-11-08 24.19 24.48 24.18 24.48 0.0M
2024-11-07 24.11 24.20 24.11 24.18 0.0M
2024-11-06 24.13 24.16 24.05 24.10 0.0M
2024-11-05 24.06 24.19 24.06 24.17 0.0M
2024-11-04 24.16 24.30 24.16 24.28 0.0M
2024-11-01 24.21 24.23 24.14 24.15 0.0M
2024-10-31 24.15 24.24 24.10 24.23 0.0M
2024-10-30 24.12 24.17 24.10 24.14 0.0M
2024-10-29 24.17 24.17 24.00 24.10 0.0M
2024-10-28 24.15 24.25 24.09 24.25 0.1M
2024-10-25 24.15 24.23 24.10 24.13 0.1M
2024-10-24 24.04 24.09 23.98 24.08 0.0M
2024-10-23 24.07 24.11 23.95 24.01 0.0M
2024-10-22 24.05 24.25 24.04 24.25 0.1M
2024-10-21 24.13 24.19 24.01 24.03 0.1M
2024-10-18 24.24 24.26 24.20 24.21 0.0M
2024-10-17 24.21 24.23 24.15 24.17 0.0M
2024-10-16 24.18 24.25 24.18 24.25 0.0M
2024-10-15 24.06 24.22 24.06 24.17 0.0M
2024-10-14 24.00 24.09 23.94 24.04 0.0M
2024-10-11 23.80 24.02 23.80 23.99 0.0M
2024-10-10 23.84 23.95 23.84 23.88 0.0M
2024-10-09 23.83 24.00 23.83 23.89 0.0M
2024-10-08 23.78 23.93 23.72 23.93 0.0M
2024-10-07 23.78 23.85 23.70 23.70 0.0M
2024-10-04 23.79 23.90 23.78 23.85 0.1M
2024-10-03 24.05 24.05 23.87 23.87 0.0M
2024-10-02 24.00 24.09 23.96 24.07 0.1M
2024-10-01 24.05 24.07 23.93 24.04 0.0M
2024-09-30 24.14 24.18 24.02 24.05 0.0M
2024-09-27 24.17 24.28 24.07 24.07 0.0M
2024-09-26 24.21 24.26 24.16 24.16 0.1M
2024-09-25 24.27 24.29 24.15 24.23 0.0M
2024-09-24 24.21 24.27 24.15 24.27 0.0M
2024-09-23 24.25 24.29 24.22 24.25 0.0M
2024-09-20 24.23 24.23 24.14 24.21 0.1M
2024-09-19 24.08 24.22 24.08 24.22 0.1M
2024-09-18 24.09 24.14 24.01 24.07 0.2M
2024-09-17 24.15 24.19 24.05 24.12 0.1M
2024-09-16 24.16 24.18 24.05 24.18 0.1M
2024-09-13 23.94 24.06 23.92 24.05 0.1M
2024-09-12 23.82 23.99 23.82 23.97 0.0M
2024-09-11 23.94 23.94 23.77 23.91 0.0M
2024-09-10 23.96 23.96 23.79 23.90 0.0M
2024-09-09 23.70 23.92 23.70 23.92 0.0M
2024-09-06 23.78 23.84 23.67 23.69 0.0M
2024-09-05 23.76 23.80 23.68 23.79 0.0M
2024-09-04 23.84 23.87 23.76 23.86 0.0M
2024-09-03 23.75 23.82 23.71 23.75 0.0M
2024-08-30 23.92 23.95 23.72 23.80 0.0M
2024-08-29 23.91 23.94 23.89 23.90 0.0M
2024-08-28 23.89 23.92 23.86 23.91 0.1M
2024-08-27 23.85 23.92 23.85 23.89 0.1M
2024-08-26 23.95 23.95 23.85 23.89 0.0M
2024-08-23 23.77 23.92 23.77 23.86 0.0M
2024-08-22 23.83 23.88 23.76 23.80 0.0M
2024-08-21 23.85 23.86 23.78 23.84 0.0M
2024-08-20 23.81 23.81 23.70 23.74 0.0M
2024-08-19 23.67 23.78 23.67 23.71 0.0M
2024-08-16 23.70 23.73 23.66 23.70 0.0M
2024-08-15 23.54 23.66 23.54 23.62 0.1M
2024-08-14 23.68 23.68 23.57 23.61 0.0M
2024-08-13 23.37 23.57 23.37 23.56 0.0M
2024-08-12 23.49 23.50 23.32 23.37 0.1M
2024-08-09 23.40 23.49 23.38 23.44 0.0M
2024-08-08 23.35 23.46 23.34 23.38 0.0M
2024-08-07 23.31 23.42 23.28 23.38 0.0M
2024-08-06 23.21 23.37 23.15 23.28 0.1M
2024-08-05 23.33 23.33 23.04 23.20 0.0M
2024-08-02 23.78 23.78 23.63 23.65 0.1M
2024-08-01 23.68 23.78 23.66 23.75 0.0M
2024-07-31 23.71 23.72 23.63 23.68 0.1M
2024-07-30 23.67 23.70 23.60 23.68 0.0M
2024-07-29 23.76 23.84 23.65 23.66 0.0M
2024-07-26 23.87 23.87 23.70 23.76 0.1M
2024-07-25 23.69 23.83 23.69 23.69 0.1M
2024-07-24 23.81 23.81 23.70 23.72 0.0M
2024-07-23 23.84 23.86 23.80 23.83 0.0M
2024-07-22 23.80 23.90 23.80 23.84 0.1M
2024-07-19 23.84 23.84 23.77 23.82 0.0M
2024-07-18 23.89 23.89 23.75 23.79 0.0M
2024-07-17 23.81 23.88 23.81 23.86 0.0M
2024-07-16 23.89 23.91 23.82 23.83 0.1M
2024-07-15 23.87 23.88 23.81 23.81 0.1M
2024-07-12 23.92 23.92 23.79 23.91 0.1M
2024-07-11 23.70 23.88 23.68 23.88 0.1M
2024-07-10 23.54 23.68 23.52 23.64 0.0M
2024-07-09 23.58 23.63 23.55 23.59 0.0M
2024-07-08 23.73 23.73 23.58 23.58 0.1M
2024-07-05 23.61 23.69 23.61 23.62 0.1M
2024-07-03 23.50 23.70 23.50 23.60 0.0M
2024-07-02 23.56 23.69 23.56 23.66 0.2M
2024-07-01 23.69 23.69 23.54 23.60 0.0M
2024-06-28 23.80 23.80 23.65 23.65 0.0M
2024-06-27 23.82 23.84 23.75 23.78 0.0M
2024-06-26 23.84 23.84 23.76 23.82 0.0M
2024-06-25 23.72 23.83 23.72 23.82 0.1M
2024-06-24 23.71 23.80 23.71 23.80 0.0M
2024-06-21 23.65 23.79 23.65 23.78 0.1M
2024-06-20 23.65 23.73 23.65 23.73 0.1M
2024-06-18 23.69 23.76 23.63 23.72 0.1M
2024-06-17 23.57 23.68 23.55 23.68 0.1M
2024-06-14 23.58 23.65 23.57 23.60 0.0M
2024-06-13 23.60 23.64 23.54 23.63 0.1M
2024-06-12 23.68 23.71 23.56 23.64 0.1M
2024-06-11 23.62 23.62 23.50 23.53 0.0M
2024-06-10 23.68 23.68 23.53 23.63 0.1M
2024-06-07 23.66 23.69 23.57 23.65 0.1M
2024-06-06 23.56 23.71 23.56 23.69 0.1M
2024-06-05 23.68 23.68 23.60 23.66 0.2M
2024-06-04 23.79 23.88 23.79 23.80 0.1M
2024-06-03 23.83 23.85 23.77 23.83 0.0M
2024-05-31 23.65 23.78 23.65 23.78 0.0M
2024-05-30 23.52 23.68 23.48 23.67 0.1M
2024-05-29 23.56 23.61 23.52 23.56 0.0M
2024-05-28 23.74 23.74 23.60 23.65 0.0M
2024-05-24 23.61 23.72 23.54 23.71 0.0M
2024-05-23 23.59 23.67 23.53 23.60 0.1M
2024-05-22 23.73 23.73 23.64 23.68 0.0M
2024-05-21 23.68 23.77 23.68 23.72 0.0M
2024-05-20 23.57 23.70 23.57 23.69 0.0M
2024-05-17 23.70 23.70 23.56 23.61 0.1M
2024-05-16 23.72 23.72 23.60 23.67 0.0M
2024-05-15 23.64 23.71 23.57 23.65 0.0M
2024-05-14 23.48 23.61 23.48 23.55 0.0M
2024-05-13 23.59 23.61 23.52 23.54 0.1M
2024-05-10 23.42 23.50 23.39 23.50 0.0M
2024-05-09 23.37 23.47 23.36 23.44 0.0M
2024-05-08 23.40 23.50 23.34 23.39 0.1M
2024-05-07 23.53 23.63 23.46 23.48 0.0M
2024-05-06 23.48 23.57 23.48 23.51 0.0M
2024-05-03 23.42 23.51 23.42 23.46 0.0M
2024-05-02 23.42 23.53 23.36 23.48 0.0M
2024-05-01 23.19 23.44 23.19 23.42 0.2M
2024-04-30 23.28 23.31 23.19 23.31 0.0M
2024-04-29 23.16 23.33 23.16 23.30 0.0M
2024-04-26 23.30 23.31 23.17 23.20 0.0M
2024-04-25 23.20 23.27 23.08 23.21 0.0M
2024-04-24 23.35 23.39 23.24 23.36 0.1M
2024-04-23 23.12 23.35 23.12 23.28 0.0M
2024-04-22 23.20 23.24 23.14 23.22 0.0M
2024-04-19 22.98 23.19 22.98 23.12 0.1M
2024-04-18 23.06 23.18 23.01 23.06 0.1M
2024-04-17 23.07 23.22 23.05 23.08 0.0M
2024-04-16 22.92 23.16 22.92 23.07 0.1M
2024-04-15 23.22 23.33 23.01 23.07 0.1M
2024-04-12 23.27 23.42 23.27 23.32 0.0M
2024-04-11 23.34 23.46 23.25 23.40 0.0M
2024-04-10 23.35 23.48 23.30 23.33 0.0M
2024-04-09 23.59 23.63 23.52 23.52 0.0M
2024-04-08 23.69 23.69 23.51 23.63 0.0M
2024-04-05 23.60 23.67 23.59 23.61 0.2M
2024-04-04 23.51 23.64 23.51 23.57 0.0M
2024-04-03 23.40 23.53 23.39 23.53 0.0M
2024-04-02 23.64 23.70 23.58 23.59 0.0M
2024-04-01 23.60 23.77 23.60 23.68 0.1M
2024-03-28 23.76 23.86 23.63 23.68 0.1M
2024-03-27 23.75 23.83 23.72 23.78 0.0M
2024-03-26 23.84 23.84 23.71 23.78 0.0M
2024-03-25 23.95 23.95 23.72 23.76 0.1M
2024-03-22 23.88 23.96 23.83 23.83 0.1M
2024-03-21 23.88 23.94 23.84 23.93 0.1M
2024-03-20 23.76 23.82 23.74 23.79 0.0M
2024-03-19 23.61 23.77 23.61 23.73 0.0M
2024-03-18 23.70 23.70 23.61 23.69 0.0M
2024-03-15 23.50 23.61 23.50 23.61 0.0M
2024-03-14 23.57 23.65 23.55 23.55 0.0M
2024-03-13 23.63 23.66 23.58 23.66 0.1M
2024-03-12 23.57 23.62 23.51 23.61 0.0M
2024-03-11 23.53 23.58 23.50 23.53 0.1M
2024-03-08 23.63 23.64 23.49 23.54 0.1M
2024-03-07 23.60 23.63 23.50 23.63 0.1M
2024-03-06 23.44 23.51 23.31 23.33 0.0M
2024-03-05 23.38 23.46 23.36 23.43 0.0M
2024-03-04 23.60 23.66 23.52 23.59 0.1M
2024-03-01 23.81 23.81 23.61 23.68 0.2M
2024-02-29 23.79 23.79 23.68 23.76 0.0M
2024-02-28 23.70 23.73 23.66 23.73 0.0M
2024-02-27 23.68 23.78 23.65 23.66 0.1M
2024-02-26 23.93 23.93 23.72 23.76 0.1M
2024-02-23 23.60 23.85 23.60 23.79 0.1M
2024-02-22 23.75 23.75 23.58 23.75 0.1M
2024-02-21 23.70 23.70 23.53 23.59 0.1M
2024-02-20 23.57 23.70 23.51 23.70 0.0M
2024-02-16 23.59 23.59 23.53 23.58 0.1M
2024-02-15 23.67 23.67 23.51 23.62 0.1M
2024-02-14 23.45 23.59 23.45 23.54 0.1M
2024-02-13 23.64 23.64 23.41 23.51 0.1M
2024-02-12 23.65 23.72 23.51 23.72 0.0M
2024-02-09 23.37 23.57 23.36 23.55 0.1M
2024-02-08 23.23 23.41 23.23 23.35 0.1M
2024-02-07 23.32 23.42 23.24 23.30 0.1M
2024-02-06 23.55 23.55 23.35 23.40 0.1M
2024-02-05 23.69 23.69 23.43 23.51 0.1M
2024-02-02 23.75 23.77 23.62 23.73 0.3M
2024-02-01 23.73 23.78 23.48 23.73 0.1M
2024-01-31 23.89 23.89 23.72 23.75 0.1M
2024-01-30 23.96 23.96 23.86 23.94 0.1M
2024-01-29 23.98 23.98 23.82 23.92 0.1M
2024-01-26 23.86 23.87 23.71 23.87 0.3M
2024-01-25 23.80 23.80 23.66 23.80 0.0M
2024-01-24 23.52 23.67 23.51 23.60 0.0M
2024-01-23 23.64 23.64 23.50 23.59 0.0M
2024-01-22 23.58 23.60 23.47 23.58 0.1M
2024-01-19 23.38 23.49 23.24 23.46 0.1M
2024-01-18 23.36 23.44 23.28 23.32 0.0M
2024-01-17 23.35 23.44 23.34 23.37 0.0M
2024-01-16 23.45 23.48 23.40 23.47 0.0M
2024-01-12 23.42 23.51 23.39 23.49 0.0M
2024-01-11 23.41 23.44 23.34 23.44 0.0M
2024-01-10 23.46 23.48 23.35 23.41 0.0M
2024-01-09 23.38 23.40 23.29 23.38 0.0M
2024-01-08 23.32 23.39 23.26 23.35 0.1M
2024-01-05 23.25 23.40 23.14 23.40 0.1M
2024-01-04 23.23 23.26 23.12 23.20 0.0M
2024-01-03 23.03 23.23 23.01 23.22 0.2M
2024-01-02 23.06 23.17 23.03 23.11 0.0M