VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
18.04
+0.04 (0.22%)
At close: Oct 27, 2025, 4:00 PM EDT
18.04
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
PFXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.09 | 18.09 | 18.01 | 18.04 | - | 0.22% | 452,316 |
| Oct 24, 2025 | 17.98 | 18.04 | 17.96 | 18.00 | 18.00 | 0.39% | 493,467 |
| Oct 23, 2025 | 17.86 | 17.95 | 17.83 | 17.93 | 17.93 | 0.39% | 594,293 |
| Oct 22, 2025 | 17.97 | 17.97 | 17.80 | 17.86 | 17.86 | -0.50% | 598,007 |
| Oct 21, 2025 | 17.97 | 17.98 | 17.90 | 17.95 | 17.95 | 0.17% | 541,310 |
| Oct 20, 2025 | 17.83 | 17.95 | 17.83 | 17.92 | 17.92 | 0.79% | 404,017 |
| Oct 17, 2025 | 17.78 | 17.80 | 17.71 | 17.78 | 17.78 | 0.06% | 493,732 |
| Oct 16, 2025 | 17.87 | 17.90 | 17.73 | 17.77 | 17.77 | -0.73% | 589,548 |
| Oct 15, 2025 | 17.87 | 17.95 | 17.84 | 17.90 | 17.90 | 0.45% | 453,539 |
| Oct 14, 2025 | 17.80 | 17.88 | 17.69 | 17.82 | 17.82 | 0.22% | 785,512 |
| Oct 13, 2025 | 17.82 | 17.85 | 17.73 | 17.78 | 17.78 | 0.51% | 684,719 |
| Oct 10, 2025 | 17.95 | 17.95 | 17.64 | 17.69 | 17.69 | -1.17% | 586,962 |
| Oct 9, 2025 | 18.03 | 18.04 | 17.89 | 17.90 | 17.90 | -0.72% | 402,045 |
| Oct 8, 2025 | 18.01 | 18.07 | 17.99 | 18.03 | 18.03 | 0.17% | 372,247 |
| Oct 7, 2025 | 18.05 | 18.08 | 17.96 | 18.00 | 18.00 | -0.11% | 442,049 |
| Oct 6, 2025 | 18.02 | 18.04 | 17.97 | 18.02 | 18.02 | 0.22% | 769,981 |
| Oct 3, 2025 | 17.96 | 18.03 | 17.93 | 17.98 | 17.98 | 0.28% | 456,057 |
| Oct 2, 2025 | 17.94 | 17.95 | 17.88 | 17.93 | 17.93 | 0.22% | 456,688 |
| Oct 1, 2025 | 17.68 | 17.89 | 17.67 | 17.89 | 17.89 | 0.68% | 345,214 |
| Sep 30, 2025 | 17.86 | 17.86 | 17.73 | 17.77 | 17.67 | -0.34% | 406,699 |
| Sep 29, 2025 | 17.91 | 17.91 | 17.82 | 17.83 | 17.73 | -0.28% | 283,913 |
| Sep 26, 2025 | 17.85 | 17.91 | 17.81 | 17.88 | 17.78 | 0.28% | 381,547 |
| Sep 25, 2025 | 17.91 | 17.91 | 17.76 | 17.83 | 17.73 | -0.22% | 406,466 |
| Sep 24, 2025 | 17.95 | 17.97 | 17.86 | 17.87 | 17.77 | -0.22% | 476,671 |
| Sep 23, 2025 | 17.97 | 17.98 | 17.88 | 17.91 | 17.81 | -0.06% | 483,009 |
| Sep 22, 2025 | 18.00 | 18.00 | 17.90 | 17.92 | 17.82 | -0.28% | 434,969 |
| Sep 19, 2025 | 18.02 | 18.02 | 17.90 | 17.97 | 17.87 | -0.06% | 619,334 |
| Sep 18, 2025 | 17.98 | 18.00 | 17.90 | 17.98 | 17.88 | 0.11% | 409,098 |
| Sep 17, 2025 | 17.97 | 18.04 | 17.89 | 17.96 | 17.86 | 0.06% | 451,680 |
| Sep 16, 2025 | 17.94 | 17.97 | 17.91 | 17.95 | 17.85 | - | 486,326 |
| Sep 15, 2025 | 17.95 | 17.98 | 17.90 | 17.95 | 17.85 | 0.34% | 505,740 |
| Sep 12, 2025 | 17.94 | 17.94 | 17.85 | 17.89 | 17.79 | -0.39% | 271,240 |
| Sep 11, 2025 | 17.92 | 17.97 | 17.90 | 17.96 | 17.86 | 0.50% | 492,953 |
| Sep 10, 2025 | 17.84 | 17.88 | 17.83 | 17.87 | 17.77 | 0.34% | 380,874 |
| Sep 9, 2025 | 17.90 | 17.90 | 17.73 | 17.81 | 17.71 | -0.11% | 823,093 |
| Sep 8, 2025 | 17.85 | 17.85 | 17.78 | 17.83 | 17.73 | 0.22% | 492,754 |
| Sep 5, 2025 | 17.83 | 17.83 | 17.65 | 17.79 | 17.69 | 1.02% | 940,231 |
| Sep 4, 2025 | 17.63 | 17.65 | 17.59 | 17.61 | 17.51 | 0.06% | 518,238 |
| Sep 3, 2025 | 17.62 | 17.62 | 17.54 | 17.60 | 17.50 | 0.23% | 381,116 |
| Sep 2, 2025 | 17.54 | 17.56 | 17.43 | 17.56 | 17.46 | -0.68% | 481,855 |
| Aug 29, 2025 | 17.85 | 17.85 | 17.68 | 17.68 | 17.45 | -0.73% | 299,769 |
| Aug 28, 2025 | 17.85 | 17.87 | 17.80 | 17.81 | 17.58 | -0.34% | 742,841 |
| Aug 27, 2025 | 17.88 | 17.88 | 17.80 | 17.87 | 17.63 | 0.06% | 404,373 |
| Aug 26, 2025 | 17.86 | 17.89 | 17.80 | 17.86 | 17.62 | 0.22% | 460,195 |
| Aug 25, 2025 | 17.94 | 17.94 | 17.78 | 17.82 | 17.58 | -0.61% | 356,454 |
| Aug 22, 2025 | 17.77 | 17.95 | 17.76 | 17.93 | 17.69 | 1.41% | 508,683 |
| Aug 21, 2025 | 17.72 | 17.73 | 17.68 | 17.68 | 17.45 | 0.06% | 345,484 |
| Aug 20, 2025 | 17.77 | 17.77 | 17.67 | 17.67 | 17.44 | -0.45% | 479,688 |
| Aug 19, 2025 | 17.82 | 17.82 | 17.71 | 17.75 | 17.52 | -0.17% | 272,314 |
| Aug 18, 2025 | 17.77 | 17.79 | 17.74 | 17.78 | 17.55 | 0.23% | 265,494 |