Global X Variable Rate Preferred ETF AMEX:PFFV Historical Prices

Below are the 646 trading days of historical prices for PFFV.

# Exchange Symbol Date Open High Low Close
646 AMEX PFFV Tue, Jan 17, 2023 23.77 23.87 23.69 23.87
645 AMEX PFFV Fri, Jan 13, 2023 23.62 23.71 23.54 23.69
644 AMEX PFFV Thu, Jan 12, 2023 23.66 23.69 23.48 23.63
643 AMEX PFFV Wed, Jan 11, 2023 23.46 23.57 23.46 23.56
642 AMEX PFFV Tue, Jan 10, 2023 23.36 23.46 23.33 23.45
641 AMEX PFFV Mon, Jan 9, 2023 23.52 23.52 23.32 23.42
640 AMEX PFFV Fri, Jan 6, 2023 23.31 23.50 23.17 23.50
639 AMEX PFFV Thu, Jan 5, 2023 22.98 23.20 22.91 23.14
638 AMEX PFFV Wed, Jan 4, 2023 22.81 23.09 22.81 23.05
637 AMEX PFFV Tue, Jan 3, 2023 22.57 22.71 22.55 22.69
636 AMEX PFFV Fri, Dec 30, 2022 22.59 22.65 22.48 22.50
635 AMEX PFFV Thu, Dec 29, 2022 22.66 22.66 22.53 22.59
634 AMEX PFFV Wed, Dec 28, 2022 22.83 22.83 22.58 22.55
633 AMEX PFFV Tue, Dec 27, 2022 22.91 22.91 22.68 22.70
632 AMEX PFFV Fri, Dec 23, 2022 22.89 22.95 22.81 22.91
631 AMEX PFFV Thu, Dec 22, 2022 23.18 23.18 22.84 22.86
630 AMEX PFFV Wed, Dec 21, 2022 23.20 23.20 23.04 23.08
629 AMEX PFFV Tue, Dec 20, 2022 23.13 23.13 22.96 23.00
628 AMEX PFFV Mon, Dec 19, 2022 23.01 23.14 23.01 23.08
627 AMEX PFFV Fri, Dec 16, 2022 23.08 23.19 23.00 23.19
626 AMEX PFFV Thu, Dec 15, 2022 23.13 23.25 23.10 23.15
625 AMEX PFFV Wed, Dec 14, 2022 23.33 23.33 23.12 23.20
624 AMEX PFFV Tue, Dec 13, 2022 23.39 23.39 23.14 23.26
623 AMEX PFFV Mon, Dec 12, 2022 23.08 23.08 22.86 23.04
622 AMEX PFFV Fri, Dec 9, 2022 23.14 23.18 22.96 22.96
621 AMEX PFFV Thu, Dec 8, 2022 23.32 23.32 23.09 23.14
620 AMEX PFFV Wed, Dec 7, 2022 23.28 23.29 23.17 23.27
619 AMEX PFFV Tue, Dec 6, 2022 23.40 23.40 23.04 23.21
618 AMEX PFFV Mon, Dec 5, 2022 23.57 23.57 23.27 23.30
617 AMEX PFFV Fri, Dec 2, 2022 23.58 23.71 23.50 23.59
616 AMEX PFFV Thu, Dec 1, 2022 23.46 23.68 23.45 23.68
615 AMEX PFFV Wed, Nov 30, 2022 23.05 23.54 23.05 23.54
614 AMEX PFFV Tue, Nov 29, 2022 23.31 23.32 23.00 23.10
613 AMEX PFFV Mon, Nov 28, 2022 23.30 23.39 23.28 23.39
612 AMEX PFFV Fri, Nov 25, 2022 23.41 23.44 23.29 23.44
611 AMEX PFFV Wed, Nov 23, 2022 23.26 23.37 23.26 23.37
610 AMEX PFFV Tue, Nov 22, 2022 23.28 23.35 23.19 23.26
609 AMEX PFFV Mon, Nov 21, 2022 23.26 23.26 23.13 23.19
608 AMEX PFFV Fri, Nov 18, 2022 23.25 23.25 23.10 23.14
607 AMEX PFFV Thu, Nov 17, 2022 23.08 23.16 23.08 23.12
606 AMEX PFFV Wed, Nov 16, 2022 23.45 23.45 23.28 23.31
605 AMEX PFFV Tue, Nov 15, 2022 23.38 23.54 23.33 23.34
604 AMEX PFFV Mon, Nov 14, 2022 23.31 23.36 23.13 23.17
603 AMEX PFFV Fri, Nov 11, 2022 23.40 23.47 23.25 23.37
602 AMEX PFFV Thu, Nov 10, 2022 22.94 23.34 22.86 23.29
601 AMEX PFFV Wed, Nov 9, 2022 22.74 22.74 22.46 22.66
600 AMEX PFFV Tue, Nov 8, 2022 22.58 22.73 22.47 22.72
599 AMEX PFFV Mon, Nov 7, 2022 22.22 22.46 22.22 22.42
598 AMEX PFFV Fri, Nov 4, 2022 22.62 22.62 22.23 22.29
597 AMEX PFFV Thu, Nov 3, 2022 22.22 22.40 22.22 22.35
596 AMEX PFFV Wed, Nov 2, 2022 22.77 22.77 22.50 22.55
595 AMEX PFFV Tue, Nov 1, 2022 22.94 22.94 22.60 22.61
594 AMEX PFFV Mon, Oct 31, 2022 22.75 22.79 22.62 22.75
593 AMEX PFFV Fri, Oct 28, 2022 22.67 22.74 22.63 22.73
592 AMEX PFFV Thu, Oct 27, 2022 22.68 22.71 22.56 22.63
591 AMEX PFFV Wed, Oct 26, 2022 22.58 22.70 22.50 22.62
590 AMEX PFFV Tue, Oct 25, 2022 22.38 22.54 22.35 22.54
589 AMEX PFFV Mon, Oct 24, 2022 22.19 22.37 22.17 22.23
588 AMEX PFFV Fri, Oct 21, 2022 22.25 22.28 22.14 22.24
587 AMEX PFFV Thu, Oct 20, 2022 22.61 22.61 22.24 22.35
586 AMEX PFFV Wed, Oct 19, 2022 22.66 22.66 22.44 22.58
585 AMEX PFFV Tue, Oct 18, 2022 22.89 22.89 22.63 22.65
584 AMEX PFFV Mon, Oct 17, 2022 22.73 22.83 22.65 22.69
583 AMEX PFFV Fri, Oct 14, 2022 22.71 22.90 22.57 22.62
582 AMEX PFFV Thu, Oct 13, 2022 22.48 22.73 22.31 22.68
581 AMEX PFFV Wed, Oct 12, 2022 22.75 22.75 22.58 22.65
580 AMEX PFFV Tue, Oct 11, 2022 22.91 22.91 22.61 22.77
579 AMEX PFFV Mon, Oct 10, 2022 23.11 23.11 22.74 22.88
578 AMEX PFFV Fri, Oct 7, 2022 23.12 23.12 22.96 22.99
577 AMEX PFFV Thu, Oct 6, 2022 23.44 23.44 23.16 23.20
576 AMEX PFFV Wed, Oct 5, 2022 23.45 23.45 23.24 23.32
575 AMEX PFFV Tue, Oct 4, 2022 23.77 23.90 23.62 23.59
574 AMEX PFFV Mon, Oct 3, 2022 23.47 23.64 23.46 23.58
573 AMEX PFFV Fri, Sep 30, 2022 23.50 23.60 23.31 23.48
572 AMEX PFFV Thu, Sep 29, 2022 23.59 23.77 23.22 23.43
571 AMEX PFFV Wed, Sep 28, 2022 23.48 23.63 23.28 23.58
570 AMEX PFFV Tue, Sep 27, 2022 23.28 23.31 23.20 23.30
569 AMEX PFFV Mon, Sep 26, 2022 23.40 23.40 23.14 23.30
568 AMEX PFFV Fri, Sep 23, 2022 23.62 23.62 23.30 23.43
567 AMEX PFFV Thu, Sep 22, 2022 23.89 23.89 23.60 23.64
566 AMEX PFFV Wed, Sep 21, 2022 23.85 24.09 23.81 23.90
565 AMEX PFFV Tue, Sep 20, 2022 23.87 23.89 23.75 23.76
564 AMEX PFFV Mon, Sep 19, 2022 23.76 23.93 23.76 23.89
563 AMEX PFFV Fri, Sep 16, 2022 23.92 23.93 23.80 23.89
562 AMEX PFFV Thu, Sep 15, 2022 24.08 24.09 23.92 23.98
561 AMEX PFFV Wed, Sep 14, 2022 24.07 24.11 23.94 24.07
560 AMEX PFFV Tue, Sep 13, 2022 24.08 24.09 23.92 24.00
559 AMEX PFFV Mon, Sep 12, 2022 24.09 24.23 24.03 24.19
558 AMEX PFFV Fri, Sep 9, 2022 23.97 24.07 23.86 24.06
557 AMEX PFFV Thu, Sep 8, 2022 23.84 23.96 23.79 23.88
556 AMEX PFFV Wed, Sep 7, 2022 23.66 23.86 23.66 23.84
555 AMEX PFFV Tue, Sep 6, 2022 23.94 23.94 23.67 23.80
554 AMEX PFFV Fri, Sep 2, 2022 24.10 24.10 23.90 23.87
553 AMEX PFFV Thu, Sep 1, 2022 24.07 24.07 23.80 24.01
552 AMEX PFFV Wed, Aug 31, 2022 24.25 24.27 24.01 24.10
551 AMEX PFFV Tue, Aug 30, 2022 24.33 24.33 24.11 24.25
550 AMEX PFFV Mon, Aug 29, 2022 24.19 24.33 24.15 24.32
549 AMEX PFFV Fri, Aug 26, 2022 24.51 24.51 24.21 24.31
548 AMEX PFFV Thu, Aug 25, 2022 24.31 24.46 24.23 24.43
547 AMEX PFFV Wed, Aug 24, 2022 24.07 24.28 23.98 24.17
546 AMEX PFFV Tue, Aug 23, 2022 24.35 24.45 23.85 24.07
545 AMEX PFFV Mon, Aug 22, 2022 24.54 24.74 24.36 24.42
544 AMEX PFFV Fri, Aug 19, 2022 24.62 24.73 24.52 24.60
543 AMEX PFFV Thu, Aug 18, 2022 24.73 24.83 24.66 24.75
542 AMEX PFFV Wed, Aug 17, 2022 24.96 25.17 24.69 24.73
541 AMEX PFFV Tue, Aug 16, 2022 25.02 25.04 24.90 25.00
540 AMEX PFFV Mon, Aug 15, 2022 25.07 25.10 24.98 25.07
539 AMEX PFFV Fri, Aug 12, 2022 25.11 25.25 24.89 25.10
538 AMEX PFFV Thu, Aug 11, 2022 25.07 25.08 24.91 24.95
537 AMEX PFFV Wed, Aug 10, 2022 24.90 25.10 24.90 25.01
536 AMEX PFFV Tue, Aug 9, 2022 25.18 25.18 24.79 24.86
535 AMEX PFFV Mon, Aug 8, 2022 25.21 25.21 25.04 25.09
534 AMEX PFFV Fri, Aug 5, 2022 25.42 25.42 25.00 25.09
533 AMEX PFFV Thu, Aug 4, 2022 25.14 25.39 25.06 25.35
532 AMEX PFFV Wed, Aug 3, 2022 25.22 25.22 25.01 25.21
531 AMEX PFFV Tue, Aug 2, 2022 25.07 25.28 24.87 25.16
530 AMEX PFFV Mon, Aug 1, 2022 24.79 25.05 24.79 24.99
529 AMEX PFFV Fri, Jul 29, 2022 24.79 25.00 24.63 24.98
528 AMEX PFFV Thu, Jul 28, 2022 24.61 24.78 24.49 24.78
527 AMEX PFFV Wed, Jul 27, 2022 24.47 24.55 24.43 24.55
526 AMEX PFFV Tue, Jul 26, 2022 24.45 24.50 24.42 24.48
525 AMEX PFFV Mon, Jul 25, 2022 24.35 24.50 24.35 24.43
524 AMEX PFFV Fri, Jul 22, 2022 24.52 24.56 24.43 24.51
523 AMEX PFFV Thu, Jul 21, 2022 24.37 24.40 24.25 24.39
522 AMEX PFFV Wed, Jul 20, 2022 24.25 24.35 24.15 24.29
521 AMEX PFFV Tue, Jul 19, 2022 24.02 24.19 24.02 24.16
520 AMEX PFFV Mon, Jul 18, 2022 24.23 24.23 24.06 24.10
519 AMEX PFFV Fri, Jul 15, 2022 24.08 24.21 23.91 24.10
518 AMEX PFFV Thu, Jul 14, 2022 23.90 23.92 23.76 23.90
517 AMEX PFFV Wed, Jul 13, 2022 23.85 24.10 23.85 24.00
516 AMEX PFFV Tue, Jul 12, 2022 24.15 24.20 24.02 24.04
515 AMEX PFFV Mon, Jul 11, 2022 24.18 24.18 24.00 24.11
514 AMEX PFFV Fri, Jul 8, 2022 24.13 24.13 24.00 24.11
513 AMEX PFFV Thu, Jul 7, 2022 24.05 24.10 23.88 24.09
512 AMEX PFFV Wed, Jul 6, 2022 24.17 24.17 23.88 23.89
511 AMEX PFFV Tue, Jul 5, 2022 24.21 24.21 24.04 24.03
510 AMEX PFFV Fri, Jul 1, 2022 24.27 24.27 24.12 24.24
509 AMEX PFFV Thu, Jun 30, 2022 24.29 24.30 24.11 24.15
508 AMEX PFFV Wed, Jun 29, 2022 24.36 24.36 24.13 24.25
507 AMEX PFFV Tue, Jun 28, 2022 24.43 24.43 24.11 24.18
506 AMEX PFFV Mon, Jun 27, 2022 24.49 24.49 24.16 24.36
505 AMEX PFFV Fri, Jun 24, 2022 24.15 24.35 24.04 24.35
504 AMEX PFFV Thu, Jun 23, 2022 23.98 24.10 23.91 24.02
503 AMEX PFFV Wed, Jun 22, 2022 23.76 23.94 23.76 23.92
502 AMEX PFFV Tue, Jun 21, 2022 23.67 24.02 23.59 23.88
501 AMEX PFFV Fri, Jun 17, 2022 23.67 23.99 23.53 23.54
500 AMEX PFFV Thu, Jun 16, 2022 23.97 23.97 23.52 23.59
499 AMEX PFFV Wed, Jun 15, 2022 23.81 24.37 23.66 24.21
498 AMEX PFFV Tue, Jun 14, 2022 23.56 23.70 23.45 23.60
497 AMEX PFFV Mon, Jun 13, 2022 23.92 24.03 23.55 23.59
496 AMEX PFFV Fri, Jun 10, 2022 24.42 24.42 23.95 24.11
495 AMEX PFFV Thu, Jun 9, 2022 24.70 24.70 24.50 24.50
494 AMEX PFFV Wed, Jun 8, 2022 24.83 24.83 24.68 24.71
493 AMEX PFFV Tue, Jun 7, 2022 24.78 24.86 24.61 24.82
492 AMEX PFFV Mon, Jun 6, 2022 24.83 24.83 24.63 24.66
491 AMEX PFFV Fri, Jun 3, 2022 24.80 24.80 24.61 24.76
490 AMEX PFFV Thu, Jun 2, 2022 24.92 24.92 24.72 24.75
489 AMEX PFFV Wed, Jun 1, 2022 25.19 25.19 24.82 24.93
488 AMEX PFFV Tue, May 31, 2022 25.14 25.14 24.82 25.06
487 AMEX PFFV Fri, May 27, 2022 24.85 25.19 24.82 25.19
486 AMEX PFFV Thu, May 26, 2022 24.63 24.79 24.53 24.67
485 AMEX PFFV Wed, May 25, 2022 24.16 24.49 24.16 24.49
484 AMEX PFFV Tue, May 24, 2022 23.94 24.10 23.85 24.07
483 AMEX PFFV Mon, May 23, 2022 24.15 24.15 23.85 23.93
482 AMEX PFFV Fri, May 20, 2022 24.29 24.29 23.95 24.01
481 AMEX PFFV Thu, May 19, 2022 24.08 24.13 24.00 24.10
480 AMEX PFFV Wed, May 18, 2022 24.14 24.14 23.98 24.10
479 AMEX PFFV Tue, May 17, 2022 24.33 24.40 24.13 24.16
478 AMEX PFFV Mon, May 16, 2022 24.38 24.38 24.02 24.34
477 AMEX PFFV Fri, May 13, 2022 24.52 24.62 24.18 24.33
476 AMEX PFFV Thu, May 12, 2022 24.47 24.47 24.25 24.31
475 AMEX PFFV Wed, May 11, 2022 24.44 24.58 24.31 24.44
474 AMEX PFFV Tue, May 10, 2022 24.47 24.72 24.22 24.39
473 AMEX PFFV Mon, May 9, 2022 24.59 24.60 24.25 24.25
472 AMEX PFFV Fri, May 6, 2022 24.75 24.79 24.59 24.60
471 AMEX PFFV Thu, May 5, 2022 25.08 25.08 24.68 24.79
470 AMEX PFFV Wed, May 4, 2022 24.85 25.21 24.61 25.11
469 AMEX PFFV Tue, May 3, 2022 25.03 25.03 24.75 24.75
468 AMEX PFFV Mon, May 2, 2022 26.57 26.81 24.78 24.80
467 AMEX PFFV Fri, Apr 29, 2022 25.23 25.30 24.89 25.30
466 AMEX PFFV Thu, Apr 28, 2022 25.12 25.25 24.81 25.19
465 AMEX PFFV Wed, Apr 27, 2022 25.35 25.35 24.90 24.96
464 AMEX PFFV Tue, Apr 26, 2022 25.20 25.30 25.16 25.20
463 AMEX PFFV Mon, Apr 25, 2022 25.24 25.28 25.09 25.28
462 AMEX PFFV Fri, Apr 22, 2022 25.26 25.26 25.06 25.17
461 AMEX PFFV Thu, Apr 21, 2022 25.50 25.50 25.12 25.22
460 AMEX PFFV Wed, Apr 20, 2022 25.27 25.34 25.18 25.33
459 AMEX PFFV Tue, Apr 19, 2022 25.24 25.24 25.08 25.18
458 AMEX PFFV Mon, Apr 18, 2022 25.37 25.37 25.20 25.22
457 AMEX PFFV Thu, Apr 14, 2022 25.45 25.45 25.23 25.28
456 AMEX PFFV Wed, Apr 13, 2022 25.38 25.43 25.31 25.34
455 AMEX PFFV Tue, Apr 12, 2022 25.22 25.38 25.18 25.29
454 AMEX PFFV Mon, Apr 11, 2022 25.33 25.33 25.16 25.18
453 AMEX PFFV Fri, Apr 8, 2022 25.53 25.53 25.33 25.37
452 AMEX PFFV Thu, Apr 7, 2022 25.48 25.58 25.32 25.50
451 AMEX PFFV Wed, Apr 6, 2022 25.78 25.78 25.26 25.42
450 AMEX PFFV Tue, Apr 5, 2022 25.91 25.91 25.56 25.56
449 AMEX PFFV Mon, Apr 4, 2022 26.10 26.10 25.90 25.84
448 AMEX PFFV Fri, Apr 1, 2022 26.20 26.20 25.87 25.97
447 AMEX PFFV Thu, Mar 31, 2022 26.15 26.15 26.04 26.08
446 AMEX PFFV Wed, Mar 30, 2022 25.97 26.03 25.96 26.02
445 AMEX PFFV Tue, Mar 29, 2022 25.80 25.93 25.65 25.93
444 AMEX PFFV Mon, Mar 28, 2022 25.57 25.72 25.57 25.72
443 AMEX PFFV Fri, Mar 25, 2022 25.80 25.80 25.57 25.59
442 AMEX PFFV Thu, Mar 24, 2022 25.92 25.92 25.67 25.79
441 AMEX PFFV Wed, Mar 23, 2022 25.88 25.88 25.63 25.83
440 AMEX PFFV Tue, Mar 22, 2022 25.89 25.89 25.68 25.82
439 AMEX PFFV Mon, Mar 21, 2022 26.06 26.06 25.77 25.89
438 AMEX PFFV Fri, Mar 18, 2022 25.70 25.98 25.70 25.95
437 AMEX PFFV Thu, Mar 17, 2022 25.73 25.88 25.67 25.87
436 AMEX PFFV Wed, Mar 16, 2022 25.42 25.72 25.30 25.64
435 AMEX PFFV Tue, Mar 15, 2022 25.37 25.42 25.18 25.38
434 AMEX PFFV Mon, Mar 14, 2022 25.62 25.62 25.07 25.19
433 AMEX PFFV Fri, Mar 11, 2022 25.65 25.91 25.57 25.58
432 AMEX PFFV Thu, Mar 10, 2022 25.73 25.73 25.55 25.67
431 AMEX PFFV Wed, Mar 9, 2022 25.71 25.79 25.61 25.75
430 AMEX PFFV Tue, Mar 8, 2022 25.57 25.59 25.45 25.51
429 AMEX PFFV Mon, Mar 7, 2022 25.94 25.94 25.45 25.58
428 AMEX PFFV Fri, Mar 4, 2022 25.88 26.04 25.77 25.78
427 AMEX PFFV Thu, Mar 3, 2022 26.31 26.31 26.04 26.04
426 AMEX PFFV Wed, Mar 2, 2022 26.38 26.38 26.15 26.10
425 AMEX PFFV Tue, Mar 1, 2022 26.35 26.43 26.23 26.23
424 AMEX PFFV Mon, Feb 28, 2022 26.29 26.29 26.08 26.24
423 AMEX PFFV Fri, Feb 25, 2022 26.04 26.57 25.96 26.15
422 AMEX PFFV Thu, Feb 24, 2022 25.78 25.90 25.50 25.87
421 AMEX PFFV Wed, Feb 23, 2022 26.02 26.06 25.81 25.85
420 AMEX PFFV Tue, Feb 22, 2022 26.16 26.16 25.75 25.89
419 AMEX PFFV Fri, Feb 18, 2022 26.08 26.08 25.94 26.07
418 AMEX PFFV Thu, Feb 17, 2022 26.02 26.15 25.90 25.96
417 AMEX PFFV Wed, Feb 16, 2022 25.98 26.05 25.77 26.03
416 AMEX PFFV Tue, Feb 15, 2022 25.95 25.95 25.74 25.88
415 AMEX PFFV Mon, Feb 14, 2022 25.92 25.92 25.63 25.78
414 AMEX PFFV Fri, Feb 11, 2022 26.23 26.23 25.87 25.93
413 AMEX PFFV Thu, Feb 10, 2022 26.20 26.20 25.95 26.09
412 AMEX PFFV Wed, Feb 9, 2022 26.39 26.39 26.12 26.27
411 AMEX PFFV Tue, Feb 8, 2022 26.25 26.25 26.05 26.18
410 AMEX PFFV Mon, Feb 7, 2022 26.32 26.33 26.21 26.24
409 AMEX PFFV Fri, Feb 4, 2022 26.52 26.52 26.15 26.23
408 AMEX PFFV Thu, Feb 3, 2022 26.70 26.70 26.35 26.48
407 AMEX PFFV Wed, Feb 2, 2022 26.92 27.04 26.71 26.65
406 AMEX PFFV Tue, Feb 1, 2022 26.99 27.01 26.86 27.00
405 AMEX PFFV Mon, Jan 31, 2022 26.63 26.98 26.62 26.97
404 AMEX PFFV Fri, Jan 28, 2022 26.73 26.73 26.37 26.63
403 AMEX PFFV Thu, Jan 27, 2022 26.99 27.19 26.61 26.63
402 AMEX PFFV Wed, Jan 26, 2022 27.33 27.46 27.00 27.05
401 AMEX PFFV Tue, Jan 25, 2022 27.42 27.42 27.18 27.28
400 AMEX PFFV Mon, Jan 24, 2022 27.30 27.40 27.12 27.40
399 AMEX PFFV Fri, Jan 21, 2022 27.43 27.46 27.30 27.44
398 AMEX PFFV Thu, Jan 20, 2022 27.68 27.68 27.41 27.42
397 AMEX PFFV Wed, Jan 19, 2022 27.60 27.60 27.46 27.47
396 AMEX PFFV Tue, Jan 18, 2022 27.55 27.55 27.41 27.47
395 AMEX PFFV Fri, Jan 14, 2022 27.67 27.67 27.56 27.61
394 AMEX PFFV Thu, Jan 13, 2022 27.71 27.71 27.63 27.68
393 AMEX PFFV Wed, Jan 12, 2022 27.70 27.70 27.52 27.63
392 AMEX PFFV Tue, Jan 11, 2022 27.66 27.66 27.45 27.63
391 AMEX PFFV Mon, Jan 10, 2022 27.57 27.57 27.31 27.54
390 AMEX PFFV Fri, Jan 7, 2022 27.59 27.59 27.33 27.48
389 AMEX PFFV Thu, Jan 6, 2022 27.48 27.56 27.23 27.55
388 AMEX PFFV Wed, Jan 5, 2022 27.50 27.63 27.28 27.35
387 AMEX PFFV Tue, Jan 4, 2022 27.76 27.76 27.43 27.53
386 AMEX PFFV Mon, Jan 3, 2022 27.84 27.84 27.70 27.70
385 AMEX PFFV Fri, Dec 31, 2021 27.78 27.83 27.72 27.74
384 AMEX PFFV Thu, Dec 30, 2021 27.70 27.76 27.64 27.74
383 AMEX PFFV Wed, Dec 29, 2021 27.74 27.79 27.62 27.56
382 AMEX PFFV Tue, Dec 28, 2021 27.71 27.75 27.63 27.65
381 AMEX PFFV Mon, Dec 27, 2021 27.78 27.78 27.61 27.61
380 AMEX PFFV Thu, Dec 23, 2021 27.74 27.78 27.57 27.75
379 AMEX PFFV Wed, Dec 22, 2021 27.55 27.70 27.35 27.57
378 AMEX PFFV Tue, Dec 21, 2021 27.59 27.59 27.43 27.48
377 AMEX PFFV Mon, Dec 20, 2021 27.54 27.54 27.31 27.31
376 AMEX PFFV Fri, Dec 17, 2021 27.56 27.57 27.40 27.40
375 AMEX PFFV Thu, Dec 16, 2021 27.45 27.51 27.40 27.51
374 AMEX PFFV Wed, Dec 15, 2021 27.29 27.35 27.22 27.35
373 AMEX PFFV Tue, Dec 14, 2021 27.29 27.36 27.26 27.27
372 AMEX PFFV Mon, Dec 13, 2021 27.43 27.43 27.30 27.37
371 AMEX PFFV Fri, Dec 10, 2021 27.59 27.59 27.27 27.35
370 AMEX PFFV Thu, Dec 9, 2021 27.57 27.57 27.33 27.33
369 AMEX PFFV Wed, Dec 8, 2021 27.45 27.45 27.37 27.38
368 AMEX PFFV Tue, Dec 7, 2021 27.54 27.56 27.39 27.46
367 AMEX PFFV Mon, Dec 6, 2021 27.43 27.43 27.22 27.33
366 AMEX PFFV Fri, Dec 3, 2021 27.40 27.40 27.21 27.28
365 AMEX PFFV Thu, Dec 2, 2021 27.52 27.52 27.36 27.33
364 AMEX PFFV Wed, Dec 1, 2021 27.55 27.55 27.27 27.35
363 AMEX PFFV Tue, Nov 30, 2021 27.61 27.61 27.25 27.35
362 AMEX PFFV Mon, Nov 29, 2021 27.56 27.56 27.39 27.45
361 AMEX PFFV Fri, Nov 26, 2021 27.53 27.53 27.29 27.36
360 AMEX PFFV Wed, Nov 24, 2021 27.56 27.56 27.45 27.53
359 AMEX PFFV Tue, Nov 23, 2021 27.54 27.54 27.40 27.45
358 AMEX PFFV Mon, Nov 22, 2021 27.70 27.70 27.48 27.48
357 AMEX PFFV Fri, Nov 19, 2021 27.73 27.73 27.55 27.61
356 AMEX PFFV Thu, Nov 18, 2021 27.72 27.72 27.53 27.62
355 AMEX PFFV Wed, Nov 17, 2021 27.68 27.68 27.56 27.62
354 AMEX PFFV Tue, Nov 16, 2021 27.74 27.74 27.62 27.63
353 AMEX PFFV Mon, Nov 15, 2021 27.80 27.80 27.65 27.69
352 AMEX PFFV Fri, Nov 12, 2021 27.91 27.91 27.74 27.76
351 AMEX PFFV Thu, Nov 11, 2021 27.90 27.90 27.77 27.79
350 AMEX PFFV Wed, Nov 10, 2021 28.22 28.22 27.90 27.92
349 AMEX PFFV Tue, Nov 9, 2021 28.18 28.19 28.12 28.13
348 AMEX PFFV Mon, Nov 8, 2021 28.32 28.32 28.16 28.18
347 AMEX PFFV Fri, Nov 5, 2021 28.17 28.25 28.10 28.16
346 AMEX PFFV Thu, Nov 4, 2021 28.00 28.19 28.00 28.17
345 AMEX PFFV Wed, Nov 3, 2021 28.18 28.18 28.05 28.10
344 AMEX PFFV Tue, Nov 2, 2021 28.20 28.24 28.18 28.08
343 AMEX PFFV Mon, Nov 1, 2021 28.18 28.24 28.06 28.22
342 AMEX PFFV Fri, Oct 29, 2021 28.11 28.18 28.00 28.18
341 AMEX PFFV Thu, Oct 28, 2021 28.13 28.13 28.05 28.07
340 AMEX PFFV Wed, Oct 27, 2021 28.09 28.09 28.00 28.06
339 AMEX PFFV Tue, Oct 26, 2021 28.00 28.07 27.97 28.03
338 AMEX PFFV Mon, Oct 25, 2021 28.02 28.02 27.99 28.00
337 AMEX PFFV Fri, Oct 22, 2021 28.17 28.17 27.91 27.96
336 AMEX PFFV Thu, Oct 21, 2021 28.10 28.10 27.95 28.02
335 AMEX PFFV Wed, Oct 20, 2021 28.02 28.02 27.88 27.99
334 AMEX PFFV Tue, Oct 19, 2021 28.09 28.09 27.90 27.93
333 AMEX PFFV Mon, Oct 18, 2021 27.80 27.96 27.80 27.95
332 AMEX PFFV Fri, Oct 15, 2021 28.13 28.13 27.91 27.92
331 AMEX PFFV Thu, Oct 14, 2021 28.10 28.10 27.98 28.05
330 AMEX PFFV Wed, Oct 13, 2021 27.98 27.98 27.83 27.90
329 AMEX PFFV Tue, Oct 12, 2021 27.80 27.83 27.73 27.81
328 AMEX PFFV Mon, Oct 11, 2021 27.74 27.74 27.65 27.70
327 AMEX PFFV Fri, Oct 8, 2021 27.77 27.77 27.51 27.68
326 AMEX PFFV Thu, Oct 7, 2021 27.87 27.87 27.57 27.67
325 AMEX PFFV Wed, Oct 6, 2021 27.60 27.73 27.52 27.68
324 AMEX PFFV Tue, Oct 5, 2021 27.90 27.90 27.60 27.65
323 AMEX PFFV Mon, Oct 4, 2021 28.00 28.00 27.81 27.69
322 AMEX PFFV Fri, Oct 1, 2021 28.03 28.17 28.03 28.08
321 AMEX PFFV Thu, Sep 30, 2021 28.28 28.28 27.93 28.12
320 AMEX PFFV Wed, Sep 29, 2021 27.95 28.10 27.93 28.10
319 AMEX PFFV Tue, Sep 28, 2021 28.09 28.09 27.72 27.79
318 AMEX PFFV Mon, Sep 27, 2021 28.02 28.10 28.02 28.03
317 AMEX PFFV Fri, Sep 24, 2021 28.22 28.22 28.05 28.08
316 AMEX PFFV Thu, Sep 23, 2021 28.34 28.34 28.10 28.14
315 AMEX PFFV Wed, Sep 22, 2021 28.25 28.32 28.14 28.32
314 AMEX PFFV Tue, Sep 21, 2021 28.13 28.13 28.05 28.13
313 AMEX PFFV Mon, Sep 20, 2021 28.20 28.40 28.07 28.12
312 AMEX PFFV Fri, Sep 17, 2021 28.43 28.43 28.22 28.26
311 AMEX PFFV Thu, Sep 16, 2021 28.15 28.27 28.09 28.27
310 AMEX PFFV Wed, Sep 15, 2021 28.09 28.11 28.08 28.11
309 AMEX PFFV Tue, Sep 14, 2021 28.11 28.19 28.10 28.10
308 AMEX PFFV Mon, Sep 13, 2021 28.19 28.21 28.10 28.16
307 AMEX PFFV Fri, Sep 10, 2021 28.22 28.24 28.12 28.21
306 AMEX PFFV Thu, Sep 9, 2021 28.19 28.20 28.17 28.20
305 AMEX PFFV Wed, Sep 8, 2021 28.17 28.17 28.09 28.10
304 AMEX PFFV Tue, Sep 7, 2021 28.39 28.39 28.12 28.12
303 AMEX PFFV Fri, Sep 3, 2021 28.25 28.29 28.20 28.24
302 AMEX PFFV Thu, Sep 2, 2021 28.38 28.41 28.32 28.27
301 AMEX PFFV Wed, Sep 1, 2021 28.33 28.35 28.25 28.25
300 AMEX PFFV Tue, Aug 31, 2021 28.24 28.27 28.21 28.25
299 AMEX PFFV Mon, Aug 30, 2021 28.23 28.35 28.23 28.28
298 AMEX PFFV Fri, Aug 27, 2021 28.10 28.26 28.10 28.26
297 AMEX PFFV Thu, Aug 26, 2021 28.36 28.36 28.12 28.12
296 AMEX PFFV Wed, Aug 25, 2021 28.25 28.25 28.21 28.24
295 AMEX PFFV Tue, Aug 24, 2021 28.17 28.26 28.17 28.26
294 AMEX PFFV Mon, Aug 23, 2021 28.17 28.23 28.16 28.17
293 AMEX PFFV Fri, Aug 20, 2021 28.25 28.25 28.16 28.19
292 AMEX PFFV Thu, Aug 19, 2021 28.14 28.14 28.05 28.13
291 AMEX PFFV Wed, Aug 18, 2021 28.20 28.20 28.09 28.14
290 AMEX PFFV Tue, Aug 17, 2021 28.25 28.27 28.17 28.20
289 AMEX PFFV Mon, Aug 16, 2021 28.36 28.36 28.23 28.27
288 AMEX PFFV Fri, Aug 13, 2021 28.23 28.29 28.21 28.27
287 AMEX PFFV Thu, Aug 12, 2021 28.23 28.23 28.17 28.18
286 AMEX PFFV Wed, Aug 11, 2021 28.12 28.15 28.08 28.12
285 AMEX PFFV Tue, Aug 10, 2021 28.37 28.37 27.91 28.02
284 AMEX PFFV Mon, Aug 9, 2021 28.36 28.36 28.22 28.22
283 AMEX PFFV Fri, Aug 6, 2021 28.42 28.52 28.32 28.33
282 AMEX PFFV Thu, Aug 5, 2021 28.34 28.36 28.28 28.34
281 AMEX PFFV Wed, Aug 4, 2021 28.42 28.42 28.26 28.29
280 AMEX PFFV Tue, Aug 3, 2021 28.40 28.42 28.39 28.28
279 AMEX PFFV Mon, Aug 2, 2021 28.48 28.48 28.38 28.41
278 AMEX PFFV Fri, Jul 30, 2021 28.27 28.34 28.22 28.34
277 AMEX PFFV Thu, Jul 29, 2021 28.12 28.21 28.12 28.19
276 AMEX PFFV Wed, Jul 28, 2021 28.10 28.10 28.05 28.10
275 AMEX PFFV Tue, Jul 27, 2021 28.15 28.15 28.01 28.09
274 AMEX PFFV Mon, Jul 26, 2021 28.31 28.31 28.16 28.17
273 AMEX PFFV Fri, Jul 23, 2021 28.13 28.22 28.13 28.17
272 AMEX PFFV Thu, Jul 22, 2021 28.17 28.17 28.12 28.12
271 AMEX PFFV Wed, Jul 21, 2021 28.18 28.20 28.14 28.16
270 AMEX PFFV Tue, Jul 20, 2021 28.13 28.22 28.09 28.15
269 AMEX PFFV Mon, Jul 19, 2021 28.20 28.20 27.98 28.01
268 AMEX PFFV Fri, Jul 16, 2021 28.24 28.24 28.15 28.15
267 AMEX PFFV Thu, Jul 15, 2021 28.21 28.23 28.18 28.18
266 AMEX PFFV Wed, Jul 14, 2021 28.20 28.25 28.16 28.21
265 AMEX PFFV Tue, Jul 13, 2021 28.44 28.44 28.22 28.22
264 AMEX PFFV Mon, Jul 12, 2021 28.35 28.36 28.33 28.35
263 AMEX PFFV Fri, Jul 9, 2021 28.34 28.39 28.33 28.34
262 AMEX PFFV Thu, Jul 8, 2021 28.38 28.42 28.31 28.34
261 AMEX PFFV Wed, Jul 7, 2021 28.45 28.45 28.30 28.37
260 AMEX PFFV Tue, Jul 6, 2021 28.24 28.44 28.24 28.35
259 AMEX PFFV Fri, Jul 2, 2021 28.40 28.46 28.40 28.32
258 AMEX PFFV Thu, Jul 1, 2021 28.42 28.42 28.37 28.38
257 AMEX PFFV Wed, Jun 30, 2021 28.29 28.41 28.28 28.41
256 AMEX PFFV Tue, Jun 29, 2021 28.30 28.33 28.25 28.28
255 AMEX PFFV Mon, Jun 28, 2021 28.34 28.34 28.17 28.26
254 AMEX PFFV Fri, Jun 25, 2021 28.30 28.36 28.28 28.29
253 AMEX PFFV Thu, Jun 24, 2021 28.42 28.42 28.31 28.31
252 AMEX PFFV Wed, Jun 23, 2021 28.45 28.45 28.34 28.36
251 AMEX PFFV Tue, Jun 22, 2021 28.30 28.33 28.28 28.32
250 AMEX PFFV Mon, Jun 21, 2021 28.28 28.28 28.26 28.27
249 AMEX PFFV Fri, Jun 18, 2021 28.49 28.49 28.15 28.29
248 AMEX PFFV Thu, Jun 17, 2021 28.25 28.31 28.15 28.15
247 AMEX PFFV Wed, Jun 16, 2021 28.39 28.39 28.18 28.18
246 AMEX PFFV Tue, Jun 15, 2021 28.51 28.51 28.15 28.19
245 AMEX PFFV Mon, Jun 14, 2021 28.20 28.20 28.15 28.20
244 AMEX PFFV Fri, Jun 11, 2021 28.26 28.26 28.12 28.16
243 AMEX PFFV Thu, Jun 10, 2021 28.16 28.19 28.10 28.12
242 AMEX PFFV Wed, Jun 9, 2021 28.10 28.13 28.07 28.07
241 AMEX PFFV Tue, Jun 8, 2021 28.10 28.10 28.03 28.03
240 AMEX PFFV Mon, Jun 7, 2021 28.19 28.19 28.05 28.05
239 AMEX PFFV Fri, Jun 4, 2021 28.04 28.06 28.00 28.06
238 AMEX PFFV Thu, Jun 3, 2021 28.24 28.24 28.00 28.03
237 AMEX PFFV Wed, Jun 2, 2021 28.06 28.16 28.06 28.02
236 AMEX PFFV Tue, Jun 1, 2021 27.92 28.11 27.92 28.05
235 AMEX PFFV Fri, May 28, 2021 27.94 27.98 27.93 27.98
234 AMEX PFFV Thu, May 27, 2021 27.87 27.89 27.84 27.84
233 AMEX PFFV Wed, May 26, 2021 27.80 27.83 27.80 27.81
232 AMEX PFFV Tue, May 25, 2021 27.88 27.92 27.83 27.83
231 AMEX PFFV Mon, May 24, 2021 27.92 27.95 27.80 27.88
230 AMEX PFFV Fri, May 21, 2021 27.90 27.90 27.80 27.83
229 AMEX PFFV Thu, May 20, 2021 27.69 27.80 27.68 27.80
228 AMEX PFFV Wed, May 19, 2021 27.82 27.82 27.64 27.64
227 AMEX PFFV Tue, May 18, 2021 27.69 27.70 27.67 27.67
226 AMEX PFFV Mon, May 17, 2021 27.65 27.69 27.60 27.64
225 AMEX PFFV Fri, May 14, 2021 27.60 27.61 27.48 27.61
224 AMEX PFFV Thu, May 13, 2021 27.56 27.56 27.42 27.46
223 AMEX PFFV Wed, May 12, 2021 27.46 27.47 27.31 27.39
222 AMEX PFFV Tue, May 11, 2021 27.65 27.72 27.50 27.56
221 AMEX PFFV Mon, May 10, 2021 27.73 27.89 27.73 27.75
220 AMEX PFFV Fri, May 7, 2021 27.76 27.88 27.76 27.84
219 AMEX PFFV Thu, May 6, 2021 27.72 27.72 27.52 27.67
218 AMEX PFFV Wed, May 5, 2021 27.80 27.80 27.71 27.65
217 AMEX PFFV Tue, May 4, 2021 27.85 27.91 27.85 27.76
216 AMEX PFFV Mon, May 3, 2021 27.76 27.87 27.76 27.85
215 AMEX PFFV Fri, Apr 30, 2021 27.84 27.86 27.80 27.80
214 AMEX PFFV Thu, Apr 29, 2021 27.84 27.97 27.80 27.83
213 AMEX PFFV Wed, Apr 28, 2021 28.01 28.01 27.82 27.89
212 AMEX PFFV Tue, Apr 27, 2021 27.96 27.96 27.84 27.84
211 AMEX PFFV Mon, Apr 26, 2021 27.96 27.96 27.86 27.94
210 AMEX PFFV Fri, Apr 23, 2021 27.83 27.90 27.78 27.78
209 AMEX PFFV Thu, Apr 22, 2021 27.75 27.81 27.75 27.79
208 AMEX PFFV Wed, Apr 21, 2021 27.69 27.85 27.69 27.78
207 AMEX PFFV Tue, Apr 20, 2021 27.78 27.78 27.69 27.69
206 AMEX PFFV Mon, Apr 19, 2021 27.91 27.91 27.75 27.79
205 AMEX PFFV Fri, Apr 16, 2021 27.82 27.84 27.81 27.81
204 AMEX PFFV Thu, Apr 15, 2021 27.81 27.81 27.78 27.79
203 AMEX PFFV Wed, Apr 14, 2021 27.76 27.77 27.73 27.74
202 AMEX PFFV Tue, Apr 13, 2021 27.77 27.79 27.71 27.74
201 AMEX PFFV Mon, Apr 12, 2021 27.83 27.84 27.73 27.73
200 AMEX PFFV Fri, Apr 9, 2021 27.80 27.82 27.72 27.74
199 AMEX PFFV Thu, Apr 8, 2021 27.71 27.78 27.70 27.75
198 AMEX PFFV Wed, Apr 7, 2021 27.89 27.89 27.77 27.77
197 AMEX PFFV Tue, Apr 6, 2021 27.81 27.86 27.72 27.78
196 AMEX PFFV Mon, Apr 5, 2021 27.72 27.74 27.63 27.69
195 AMEX PFFV Thu, Apr 1, 2021 27.82 27.82 27.76 27.67
194 AMEX PFFV Wed, Mar 31, 2021 27.55 27.72 27.55 27.69
193 AMEX PFFV Tue, Mar 30, 2021 27.52 27.60 27.52 27.60
192 AMEX PFFV Mon, Mar 29, 2021 27.55 27.55 27.50 27.52
191 AMEX PFFV Fri, Mar 26, 2021 27.60 27.66 27.58 27.66
190 AMEX PFFV Thu, Mar 25, 2021 27.65 27.66 27.58 27.59
189 AMEX PFFV Wed, Mar 24, 2021 27.59 27.69 27.59 27.66
188 AMEX PFFV Tue, Mar 23, 2021 27.50 27.52 27.48 27.49
187 AMEX PFFV Mon, Mar 22, 2021 27.45 27.45 27.45 27.45
186 AMEX PFFV Fri, Mar 19, 2021 27.20 27.39 27.20 27.37
185 AMEX PFFV Thu, Mar 18, 2021 27.52 27.52 27.22 27.25
184 AMEX PFFV Wed, Mar 17, 2021 27.60 27.68 27.53 27.59
183 AMEX PFFV Tue, Mar 16, 2021 27.60 27.71 27.57 27.65
182 AMEX PFFV Mon, Mar 15, 2021 27.48 27.59 27.47 27.48
181 AMEX PFFV Fri, Mar 12, 2021 27.34 27.38 27.34 27.38
180 AMEX PFFV Thu, Mar 11, 2021 27.50 27.50 27.41 27.43
179 AMEX PFFV Wed, Mar 10, 2021 27.29 27.34 27.19 27.28
178 AMEX PFFV Tue, Mar 9, 2021 27.16 27.31 27.16 27.27
177 AMEX PFFV Mon, Mar 8, 2021 27.31 27.31 27.11 27.14
176 AMEX PFFV Fri, Mar 5, 2021 26.80 27.10 26.80 27.10
175 AMEX PFFV Thu, Mar 4, 2021 27.00 27.00 26.84 26.84
174 AMEX PFFV Wed, Mar 3, 2021 26.80 27.01 26.79 26.98
173 AMEX PFFV Tue, Mar 2, 2021 26.93 27.00 26.78 26.86
172 AMEX PFFV Mon, Mar 1, 2021 27.04 27.04 26.79 26.85
171 AMEX PFFV Fri, Feb 26, 2021 26.66 26.82 26.57 26.82
170 AMEX PFFV Thu, Feb 25, 2021 26.73 26.74 26.51 26.64
169 AMEX PFFV Wed, Feb 24, 2021 26.76 26.88 26.76 26.84
168 AMEX PFFV Tue, Feb 23, 2021 26.80 26.85 26.78 26.85
167 AMEX PFFV Mon, Feb 22, 2021 26.83 26.92 26.78 26.78
166 AMEX PFFV Fri, Feb 19, 2021 26.96 26.98 26.89 26.89
165 AMEX PFFV Thu, Feb 18, 2021 26.85 26.92 26.84 26.92
164 AMEX PFFV Wed, Feb 17, 2021 27.02 27.05 26.97 26.97
163 AMEX PFFV Tue, Feb 16, 2021 27.01 27.02 27.00 27.00
162 AMEX PFFV Fri, Feb 12, 2021 27.07 27.07 26.98 27.05
161 AMEX PFFV Thu, Feb 11, 2021 27.25 27.27 27.13 27.13
160 AMEX PFFV Wed, Feb 10, 2021 27.28 27.29 27.18 27.22
159 AMEX PFFV Tue, Feb 9, 2021 27.28 27.35 27.24 27.24
158 AMEX PFFV Mon, Feb 8, 2021 27.22 27.25 27.13 27.18
157 AMEX PFFV Fri, Feb 5, 2021 27.32 27.32 27.16 27.16
156 AMEX PFFV Thu, Feb 4, 2021 27.10 27.27 27.10 27.11
155 AMEX PFFV Wed, Feb 3, 2021 27.16 27.25 27.05 27.05
154 AMEX PFFV Tue, Feb 2, 2021 27.45 27.45 27.24 27.12
153 AMEX PFFV Mon, Feb 1, 2021 27.15 27.37 27.15 27.21
152 AMEX PFFV Fri, Jan 29, 2021 27.25 27.25 27.17 27.17
151 AMEX PFFV Thu, Jan 28, 2021 27.23 27.24 27.10 27.24
150 AMEX PFFV Wed, Jan 27, 2021 27.50 27.50 27.04 27.04
149 AMEX PFFV Tue, Jan 26, 2021 27.54 27.54 27.36 27.36
148 AMEX PFFV Mon, Jan 25, 2021 27.59 27.59 27.40 27.40
147 AMEX PFFV Fri, Jan 22, 2021 27.45 27.52 27.45 27.52
146 AMEX PFFV Thu, Jan 21, 2021 27.55 27.55 27.45 27.45
145 AMEX PFFV Wed, Jan 20, 2021 27.46 27.57 27.46 27.53
144 AMEX PFFV Tue, Jan 19, 2021 27.53 27.53 27.35 27.42
143 AMEX PFFV Fri, Jan 15, 2021 27.32 27.44 27.30 27.30
142 AMEX PFFV Thu, Jan 14, 2021 27.27 27.37 27.15 27.31
141 AMEX PFFV Wed, Jan 13, 2021 26.62 27.27 26.62 27.24
140 AMEX PFFV Tue, Jan 12, 2021 26.68 26.72 26.68 26.72
139 AMEX PFFV Mon, Jan 11, 2021 27.00 27.00 26.90 26.90
138 AMEX PFFV Fri, Jan 8, 2021 27.07 27.12 27.01 27.06
137 AMEX PFFV Thu, Jan 7, 2021 27.04 27.05 26.82 27.04
136 AMEX PFFV Wed, Jan 6, 2021 27.43 27.43 27.00 27.00
135 AMEX PFFV Tue, Jan 5, 2021 27.40 27.43 27.33 27.43
134 AMEX PFFV Mon, Jan 4, 2021 27.60 27.60 27.25 27.29
133 AMEX PFFV Thu, Dec 31, 2020 27.53 27.55 27.47 27.48
132 AMEX PFFV Wed, Dec 30, 2020 27.37 27.42 27.34 27.41
131 AMEX PFFV Tue, Dec 29, 2020 27.66 27.66 27.45 27.32
130 AMEX PFFV Mon, Dec 28, 2020 27.66 27.66 27.53 27.53
129 AMEX PFFV Thu, Dec 24, 2020 27.55 27.60 27.53 27.53
128 AMEX PFFV Wed, Dec 23, 2020 27.34 27.52 27.34 27.43
127 AMEX PFFV Tue, Dec 22, 2020 27.54 27.54 27.29 27.36
126 AMEX PFFV Mon, Dec 21, 2020 27.50 27.53 27.50 27.53
125 AMEX PFFV Fri, Dec 18, 2020 27.55 27.56 27.55 27.56
124 AMEX PFFV Thu, Dec 17, 2020 27.56 27.56 27.54 27.54
123 AMEX PFFV Wed, Dec 16, 2020 27.49 27.50 27.49 27.50
122 AMEX PFFV Tue, Dec 15, 2020 27.41 27.45 27.41 27.45
121 AMEX PFFV Mon, Dec 14, 2020 27.34 27.34 27.34 27.34
120 AMEX PFFV Fri, Dec 11, 2020 27.29 27.29 27.29 27.29
119 AMEX PFFV Thu, Dec 10, 2020 27.25 27.25 27.24 27.24
118 AMEX PFFV Wed, Dec 9, 2020 27.24 27.27 27.24 27.27
117 AMEX PFFV Tue, Dec 8, 2020 27.24 27.25 27.24 27.24
116 AMEX PFFV Mon, Dec 7, 2020 27.18 27.21 27.10 27.18
115 AMEX PFFV Fri, Dec 4, 2020 27.18 27.19 27.14 27.18
114 AMEX PFFV Thu, Dec 3, 2020 27.10 27.10 27.08 27.08
113 AMEX PFFV Wed, Dec 2, 2020 27.10 27.18 27.10 26.98
112 AMEX PFFV Tue, Dec 1, 2020 27.03 27.03 27.03 27.03
111 AMEX PFFV Mon, Nov 30, 2020 27.00 27.01 27.00 27.01
110 AMEX PFFV Fri, Nov 27, 2020 27.19 27.21 27.08 27.14
109 AMEX PFFV Wed, Nov 25, 2020 27.17 27.17 27.06 27.08
108 AMEX PFFV Tue, Nov 24, 2020 27.25 27.25 27.04 27.04
107 AMEX PFFV Mon, Nov 23, 2020 27.02 27.06 27.02 27.06
106 AMEX PFFV Fri, Nov 20, 2020 26.87 26.87 26.87 26.87
105 AMEX PFFV Thu, Nov 19, 2020 26.98 26.98 26.85 26.88
104 AMEX PFFV Wed, Nov 18, 2020 26.97 26.97 26.80 26.80
103 AMEX PFFV Tue, Nov 17, 2020 27.01 27.01 26.87 26.87
102 AMEX PFFV Mon, Nov 16, 2020 26.77 26.93 26.73 26.93
101 AMEX PFFV Fri, Nov 13, 2020 26.59 26.70 26.58 26.58
100 AMEX PFFV Thu, Nov 12, 2020 26.66 26.70 26.55 26.55
99 AMEX PFFV Wed, Nov 11, 2020 26.63 26.63 26.63 26.63
98 AMEX PFFV Tue, Nov 10, 2020 26.68 26.68 26.61 26.61
97 AMEX PFFV Mon, Nov 9, 2020 26.35 26.60 26.35 26.57
96 AMEX PFFV Fri, Nov 6, 2020 26.11 26.11 26.08 26.08
95 AMEX PFFV Thu, Nov 5, 2020 26.23 26.23 26.23 26.23
94 AMEX PFFV Wed, Nov 4, 2020 26.19 26.19 26.19 26.19
93 AMEX PFFV Tue, Nov 3, 2020 26.23 26.23 26.12 26.00
92 AMEX PFFV Mon, Nov 2, 2020 26.08 26.08 26.08 26.08
91 AMEX PFFV Fri, Oct 30, 2020 25.88 25.88 25.86 25.86
90 AMEX PFFV Thu, Oct 29, 2020 26.16 26.19 25.88 25.88
89 AMEX PFFV Wed, Oct 28, 2020 26.15 26.15 25.85 25.85
88 AMEX PFFV Tue, Oct 27, 2020 26.35 26.35 26.30 26.30
87 AMEX PFFV Mon, Oct 26, 2020 26.33 26.34 26.22 26.22
86 AMEX PFFV Fri, Oct 23, 2020 26.41 26.43 26.41 26.43
85 AMEX PFFV Thu, Oct 22, 2020 26.27 26.27 26.27 26.27
84 AMEX PFFV Wed, Oct 21, 2020 26.15 26.15 26.08 26.08
83 AMEX PFFV Tue, Oct 20, 2020 26.28 26.28 26.28 26.28
82 AMEX PFFV Mon, Oct 19, 2020 26.28 26.28 26.14 26.14
81 AMEX PFFV Fri, Oct 16, 2020 26.38 26.38 26.29 26.29
80 AMEX PFFV Thu, Oct 15, 2020 26.29 26.39 26.29 26.39
79 AMEX PFFV Wed, Oct 14, 2020 26.37 26.38 26.36 26.38
78 AMEX PFFV Tue, Oct 13, 2020 26.53 26.53 26.48 26.48
77 AMEX PFFV Mon, Oct 12, 2020 26.61 26.61 26.50 26.50
76 AMEX PFFV Fri, Oct 9, 2020 26.50 26.50 26.46 26.47
75 AMEX PFFV Thu, Oct 8, 2020 26.45 26.45 26.45 26.45
74 AMEX PFFV Wed, Oct 7, 2020 26.43 26.43 26.41 26.41
73 AMEX PFFV Tue, Oct 6, 2020 26.33 26.33 26.33 26.33
72 AMEX PFFV Mon, Oct 5, 2020 26.33 26.36 26.27 26.27
71 AMEX PFFV Fri, Oct 2, 2020 26.31 26.31 26.31 26.19
70 AMEX PFFV Thu, Oct 1, 2020 26.12 26.26 26.12 26.26
69 AMEX PFFV Wed, Sep 30, 2020 26.25 26.25 26.11 26.11
68 AMEX PFFV Tue, Sep 29, 2020 26.26 26.26 26.19 26.19
67 AMEX PFFV Mon, Sep 28, 2020 26.21 26.21 26.21 26.21
66 AMEX PFFV Fri, Sep 25, 2020 25.96 26.03 25.91 25.98
65 AMEX PFFV Thu, Sep 24, 2020 25.57 25.57 25.57 25.57
64 AMEX PFFV Wed, Sep 23, 2020 25.88 25.88 25.61 25.63
63 AMEX PFFV Tue, Sep 22, 2020 26.01 26.22 26.01 26.08
62 AMEX PFFV Mon, Sep 21, 2020 26.11 26.18 26.00 26.00
61 AMEX PFFV Fri, Sep 18, 2020 26.28 26.28 26.19 26.19
60 AMEX PFFV Thu, Sep 17, 2020 26.44 26.44 26.24 26.24
59 AMEX PFFV Wed, Sep 16, 2020 26.50 26.51 26.44 26.44
58 AMEX PFFV Tue, Sep 15, 2020 26.42 26.42 26.34 26.34
57 AMEX PFFV Mon, Sep 14, 2020 26.21 26.21 26.21 26.21
56 AMEX PFFV Fri, Sep 11, 2020 26.10 26.10 26.02 26.02
55 AMEX PFFV Thu, Sep 10, 2020 26.20 26.20 26.14 26.14
54 AMEX PFFV Wed, Sep 9, 2020 26.04 26.08 26.04 26.08
53 AMEX PFFV Tue, Sep 8, 2020 25.88 25.98 25.84 25.84
52 AMEX PFFV Fri, Sep 4, 2020 26.13 26.13 26.07 26.07
51 AMEX PFFV Thu, Sep 3, 2020 26.15 26.15 26.15 26.15
50 AMEX PFFV Wed, Sep 2, 2020 26.42 26.42 26.38 26.29
49 AMEX PFFV Tue, Sep 1, 2020 26.49 26.50 26.43 26.43
48 AMEX PFFV Mon, Aug 31, 2020 26.50 26.52 26.44 26.45
47 AMEX PFFV Fri, Aug 28, 2020 26.53 26.53 26.46 26.46
46 AMEX PFFV Thu, Aug 27, 2020 26.48 26.48 26.48 26.48
45 AMEX PFFV Wed, Aug 26, 2020 26.55 26.55 26.55 26.55
44 AMEX PFFV Tue, Aug 25, 2020 26.51 26.55 26.51 26.54
43 AMEX PFFV Mon, Aug 24, 2020 26.57 26.57 26.52 26.52
42 AMEX PFFV Fri, Aug 21, 2020 26.47 26.47 26.47 26.47
41 AMEX PFFV Thu, Aug 20, 2020 26.45 26.45 26.45 26.45
40 AMEX PFFV Wed, Aug 19, 2020 26.42 26.42 26.42 26.42
39 AMEX PFFV Tue, Aug 18, 2020 26.36 26.36 26.36 26.36
38 AMEX PFFV Mon, Aug 17, 2020 26.22 26.22 26.21 26.21
37 AMEX PFFV Fri, Aug 14, 2020 26.11 26.11 26.11 26.11
36 AMEX PFFV Thu, Aug 13, 2020 26.08 26.08 26.08 26.08
35 AMEX PFFV Wed, Aug 12, 2020 26.06 26.06 26.06 26.06
34 AMEX PFFV Tue, Aug 11, 2020 26.00 26.04 25.90 25.90
33 AMEX PFFV Mon, Aug 10, 2020 25.77 25.91 25.73 25.88
32 AMEX PFFV Fri, Aug 7, 2020 25.66 25.66 25.66 25.66
31 AMEX PFFV Thu, Aug 6, 2020 25.64 25.64 25.64 25.64
30 AMEX PFFV Wed, Aug 5, 2020 25.76 25.76 25.76 25.76
29 AMEX PFFV Tue, Aug 4, 2020 25.83 25.83 25.83 25.70
28 AMEX PFFV Mon, Aug 3, 2020 25.90 25.90 25.90 25.90
27 AMEX PFFV Fri, Jul 31, 2020 25.86 25.86 25.86 25.86
26 AMEX PFFV Thu, Jul 30, 2020 25.81 25.81 25.81 25.81
25 AMEX PFFV Wed, Jul 29, 2020 25.79 25.79 25.79 25.79
24 AMEX PFFV Tue, Jul 28, 2020 25.52 25.52 25.52 25.52
23 AMEX PFFV Mon, Jul 27, 2020 25.46 25.46 25.46 25.46
22 AMEX PFFV Fri, Jul 24, 2020 25.40 25.40 25.40 25.40
21 AMEX PFFV Thu, Jul 23, 2020 25.32 25.32 25.32 25.32
20 AMEX PFFV Wed, Jul 22, 2020 25.27 25.27 25.27 25.27
19 AMEX PFFV Tue, Jul 21, 2020 25.27 25.27 25.27 25.27
18 AMEX PFFV Mon, Jul 20, 2020 25.11 25.11 25.11 25.11
17 AMEX PFFV Fri, Jul 17, 2020 25.04 25.04 25.04 25.04
16 AMEX PFFV Thu, Jul 16, 2020 24.94 24.94 24.94 24.94
15 AMEX PFFV Wed, Jul 15, 2020 24.69 24.69 24.69 24.69
14 AMEX PFFV Tue, Jul 14, 2020 24.42 24.42 24.42 24.42
13 AMEX PFFV Mon, Jul 13, 2020 24.44 24.44 24.44 24.44
12 AMEX PFFV Fri, Jul 10, 2020 24.71 24.71 24.71 24.71
11 AMEX PFFV Thu, Jul 9, 2020 24.58 24.58 24.58 24.58
10 AMEX PFFV Wed, Jul 8, 2020 24.65 24.65 24.65 24.65
9 AMEX PFFV Tue, Jul 7, 2020 24.63 24.63 24.63 24.63
8 AMEX PFFV Mon, Jul 6, 2020 24.70 24.70 24.61 24.61
7 AMEX PFFV Thu, Jul 2, 2020 24.62 24.62 24.62 24.62
6 AMEX PFFV Wed, Jul 1, 2020 24.59 24.59 24.59 24.59
5 AMEX PFFV Tue, Jun 30, 2020 24.46 24.46 24.46 24.46
4 AMEX PFFV Mon, Jun 29, 2020 24.56 24.56 24.56 24.56
3 AMEX PFFV Fri, Jun 26, 2020 24.57 24.57 24.57 24.57
2 AMEX PFFV Thu, Jun 25, 2020 24.82 24.82 24.75 24.75
1 AMEX PFFV Wed, Jun 24, 2020 24.83 24.83 24.83 24.83
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024