Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.10
+0.11 (0.65%)
Jan 14, 2025, 4:00 PM EST - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202517.0517.1017.0017.1017.100.65%523,922
Jan 13, 202517.0917.0916.9116.9916.99-0.53%584,427
Jan 10, 202517.1917.2117.0617.0817.08-1.10%872,543
Jan 8, 202517.3217.3217.2317.2717.27-0.40%454,667
Jan 7, 202517.5017.5317.2917.3417.34-1.03%516,524
Jan 6, 202517.5217.5517.4417.5217.520.23%482,470
Jan 3, 202517.4717.5217.4217.4817.480.63%322,679
Jan 2, 202517.3017.4017.2817.3717.370.70%343,184
Dec 31, 202417.3217.3217.2017.2517.250.06%533,052
Dec 30, 202417.2117.2717.0817.2417.240.17%1,617,601
Dec 27, 202417.3117.3317.1917.2117.21-2.55%591,986
Dec 26, 202417.6117.6817.6117.6617.29-339,247
Dec 24, 202417.6117.6817.6117.6617.29-0.23%238,979
Dec 23, 202417.6717.7317.6317.7017.32-0.06%518,299
Dec 20, 202417.5817.7417.5517.7117.330.74%429,352
Dec 19, 202417.5017.6417.4817.5817.21-0.17%1,109,994
Dec 18, 202417.8017.8617.5817.6117.24-1.23%1,064,600
Dec 17, 202417.8617.8617.7917.8317.45-0.22%540,421
Dec 16, 202417.8417.8817.8017.8717.490.28%458,313
Dec 13, 202417.8017.8717.7817.8217.44-0.11%402,192
Dec 12, 202417.9217.9217.8217.8417.46-0.56%401,109
Dec 11, 202417.9417.9817.9117.9417.560.11%345,266
Dec 10, 202417.8817.9417.8417.9217.540.39%358,283
Dec 9, 202417.8517.9617.8517.8517.47-0.17%533,333
Dec 6, 202417.9617.9617.8717.8817.50-287,373
Dec 5, 202417.8817.9017.8517.8817.500.11%422,278
Dec 4, 202417.8917.8917.8217.8617.480.06%412,387
Dec 3, 202417.9117.9117.8117.8517.47-0.22%600,986
Dec 2, 202417.9517.9617.8617.8917.51-0.67%488,442
Nov 29, 202418.0518.1218.0018.0117.57-463,163
Nov 27, 202418.0418.0517.9718.0117.570.11%409,187
Nov 26, 202418.0918.0917.9417.9917.55-0.55%463,965
Nov 25, 202418.1518.1818.0618.0917.640.39%389,789
Nov 22, 202418.0318.0517.9918.0217.580.17%465,722
Nov 21, 202417.9418.0417.9017.9917.550.56%440,266
Nov 20, 202417.9417.9417.8417.8917.45-0.33%393,111
Nov 19, 202418.0218.0217.9017.9517.51-0.11%500,371
Nov 18, 202417.9418.0117.9417.9717.53-0.06%536,708
Nov 15, 202417.9417.9817.9017.9817.540.11%255,093
Nov 14, 202418.1018.1917.9517.9617.52-0.44%339,914
Nov 13, 202418.1418.1417.9918.0417.600.22%397,123
Nov 12, 202418.1918.2018.0018.0017.56-1.21%744,376
Nov 11, 202418.2718.3118.2218.2217.77-0.49%616,805
Nov 8, 202418.1518.3118.1118.3117.861.10%408,263
Nov 7, 202418.0818.1518.0218.1117.660.50%433,460
Nov 6, 202418.0518.0617.9318.0217.58-0.66%608,952
Nov 5, 202418.0118.1418.0118.1417.690.72%507,305
Nov 4, 202417.8818.0217.8818.0117.570.90%338,223
Nov 1, 202417.9917.9917.8217.8517.41-0.45%341,729
Oct 31, 202418.0518.0817.9017.9317.42-0.88%510,328
Oct 30, 202418.1018.1418.0118.0917.570.17%450,687
Oct 29, 202418.0918.0917.9818.0617.54-0.33%488,578
Oct 28, 202418.1918.1918.0918.1217.600.11%421,769
Oct 25, 202418.2118.2218.0618.1017.58-0.28%403,244
Oct 24, 202418.1818.1818.0918.1517.630.17%273,619
Oct 23, 202418.2318.2318.0418.1217.60-1.04%422,634
Oct 22, 202418.1818.3118.1218.3117.780.77%340,950
Oct 21, 202418.3418.3718.1418.1717.65-1.14%397,989
Oct 18, 202418.3418.3818.3118.3817.850.27%333,171
Oct 17, 202418.4018.4018.3018.3317.80-0.38%325,488
Oct 16, 202418.3618.4318.3318.4017.870.38%418,827
Oct 15, 202418.3318.4018.3118.3317.800.11%470,916
Oct 14, 202418.2718.3118.2118.3117.780.27%355,067
Oct 11, 202418.1418.2618.1118.2617.740.72%454,232
Oct 10, 202418.1818.1918.1318.1317.61-0.38%469,774
Oct 9, 202418.1618.2018.1318.2017.680.39%507,357
Oct 8, 202418.0918.1718.0318.1317.610.44%561,972
Oct 7, 202418.1818.1818.0318.0517.53-0.82%361,860
Oct 4, 202418.1718.2018.1318.2017.68-0.11%706,769
Oct 3, 202418.2318.2418.1718.2217.700.05%469,415
Oct 2, 202418.2318.2318.1318.2117.690.05%1,102,875
Oct 1, 202418.2218.2318.0818.2017.68-0.33%624,050
Sep 30, 202418.4018.4018.2318.2617.64-0.60%423,832
Sep 27, 202418.4218.4518.3618.3717.74-432,319
Sep 26, 202418.4118.4318.3618.3717.740.16%588,791
Sep 25, 202418.4118.4118.3318.3417.72-0.43%545,563
Sep 24, 202418.4118.4218.3418.4217.790.22%659,861
Sep 23, 202418.4018.4218.3518.3817.750.22%511,868
Sep 20, 202418.3418.3618.2918.3417.72-0.05%477,635
Sep 19, 202418.3418.3918.2718.3517.720.49%704,743
Sep 18, 202418.2918.3918.2018.2617.64-796,735
Sep 17, 202418.2318.3018.1718.2617.640.27%945,481
Sep 16, 202418.1618.2118.1318.2117.590.61%804,664
Sep 13, 202418.1318.1318.0718.1017.480.06%454,819
Sep 12, 202417.9918.0917.9218.0917.470.56%401,918
Sep 11, 202417.8718.0017.8217.9917.380.67%401,970
Sep 10, 202417.8517.8717.7417.8717.260.22%1,032,672
Sep 9, 202417.7617.8317.6917.8317.220.73%460,537
Sep 6, 202417.8017.8117.6217.7017.10-0.23%659,017
Sep 5, 202417.6217.7717.6217.7417.140.34%334,332
Sep 4, 202417.6117.6917.5717.6817.080.63%400,710
Sep 3, 202417.6917.6917.5517.5716.97-1.24%395,614
Aug 30, 202417.8717.8717.7317.7917.07-0.28%276,876
Aug 29, 202417.8017.8517.7517.8417.120.39%317,917
Aug 28, 202417.7817.7817.7417.7717.05-646,942
Aug 27, 202417.7517.7717.7117.7717.050.11%498,452
Aug 26, 202417.7817.8117.7017.7517.030.06%376,529
Aug 23, 202417.6717.7417.6317.7417.020.80%455,147
Aug 22, 202417.7017.7017.5617.6016.89-0.34%685,080
Aug 21, 202417.5617.6617.5417.6616.950.74%754,897