Skip to main content
logo
/
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.57
-0.08 (-0.45%)
Jul 11, 2025, 4:00 PM - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202517.6217.6617.5617.57--0.48%274,320
Jul 10, 202517.5517.7117.5517.6517.650.34%654,277
Jul 9, 202517.4917.6217.4117.5917.591.09%409,265
Jul 8, 202517.3717.4417.3317.4017.400.40%387,149
Jul 7, 202517.4017.4317.3017.3317.33-0.46%505,814
Jul 3, 202517.2817.4617.2817.4117.410.52%248,425
Jul 2, 202517.1617.3317.1217.3217.321.11%664,472
Jul 1, 202517.0017.1616.9817.1317.130.06%696,956
Jun 30, 202517.2017.2017.1117.1217.02-0.06%419,762
Jun 27, 202517.0717.1917.0417.1317.030.35%501,906
Jun 26, 202516.9517.0916.9317.0716.970.83%398,506
Jun 25, 202517.0017.0016.9016.9316.83-0.41%387,299
Jun 24, 202516.9417.0116.8917.0016.900.83%419,371
Jun 23, 202516.8316.8916.7716.8616.760.24%438,438
Jun 20, 202516.8516.9216.8116.8216.73-392,651
Jun 18, 202516.8716.8716.7816.8216.730.12%479,806
Jun 17, 202516.9116.9116.7516.8016.71-0.36%451,114
Jun 16, 202516.8716.9316.8216.8616.760.24%340,589
Jun 13, 202516.9016.9016.7616.8216.73-0.65%322,908
Jun 12, 202517.0717.0716.9116.9316.83-0.59%361,806
Jun 11, 202517.0717.1117.0217.0316.93-0.23%310,052
Jun 10, 202517.1217.1217.0317.0716.970.12%353,252
Jun 9, 202516.9117.1016.9117.0516.950.59%324,704
Jun 6, 202516.9516.9916.9216.9516.85-369,878
Jun 5, 202517.0617.0816.9116.9516.850.06%330,853
Jun 4, 202516.9117.0016.9116.9416.840.12%337,709
Jun 3, 202516.7916.9516.7916.9216.820.53%327,334
Jun 2, 202516.7616.8416.7316.8316.74-0.41%289,102
May 30, 202516.8816.9316.7616.9016.710.42%358,399
May 29, 202516.7116.8716.7116.8316.640.78%490,981
May 28, 202516.8516.8916.7016.7016.51-0.60%329,969
May 27, 202516.9016.9416.7616.8016.61-0.06%469,296
May 23, 202516.7016.8116.6116.8116.620.60%243,032
May 22, 202516.6516.7516.6316.7116.520.06%294,032
May 21, 202516.9916.9916.7016.7016.51-1.88%619,346
May 20, 202516.9617.1016.9617.0216.830.06%389,080
May 19, 202516.9417.0316.9117.0116.82-0.12%324,618
May 16, 202516.9717.0516.9217.0316.840.35%427,236
May 15, 202516.8517.0216.8516.9716.780.71%519,292
May 14, 202516.9016.9616.8516.8516.66-0.82%643,866
May 13, 202516.7916.9916.7916.9916.801.07%496,058
May 12, 202516.8516.8916.8016.8116.620.78%758,114
May 9, 202516.6616.7216.6416.6816.490.48%498,279
May 8, 202516.6416.7316.5516.6016.410.36%751,126
May 7, 202516.5516.5916.5216.5416.350.06%640,033
May 6, 202516.5116.5616.4416.5316.34-0.36%552,335
May 5, 202516.5416.6116.4616.5916.400.12%528,765
May 2, 202516.5016.6416.4916.5716.381.22%831,409
May 1, 202516.4416.5416.3716.3716.19-1.44%249,348
Apr 30, 202516.5516.6116.4116.6116.340.06%437,388