Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.85
-0.04 (-0.22%)
Dec 3, 2024, 4:00 PM EST - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202417.9117.9117.8117.8517.85-0.22%600,986
Dec 2, 202417.9517.9617.8617.8917.89-0.67%488,442
Nov 29, 202418.0518.1218.0018.0117.95-463,163
Nov 27, 202418.0418.0517.9718.0117.950.11%409,187
Nov 26, 202418.0918.0917.9417.9917.93-0.55%463,965
Nov 25, 202418.1518.1818.0618.0918.030.39%389,789
Nov 22, 202418.0318.0517.9918.0217.960.17%465,722
Nov 21, 202417.9418.0417.9017.9917.930.56%440,266
Nov 20, 202417.9417.9417.8417.8917.83-0.33%393,111
Nov 19, 202418.0218.0217.9017.9517.89-0.11%500,371
Nov 18, 202417.9418.0117.9417.9717.91-0.06%536,708
Nov 15, 202417.9417.9817.9017.9817.920.11%255,093
Nov 14, 202418.1018.1917.9517.9617.90-0.44%339,914
Nov 13, 202418.1418.1417.9918.0417.980.22%397,123
Nov 12, 202418.1918.2018.0018.0017.94-1.21%744,376
Nov 11, 202418.2718.3118.2218.2218.16-0.49%616,805
Nov 8, 202418.1518.3118.1118.3118.251.10%408,263
Nov 7, 202418.0818.1518.0218.1118.050.50%433,460
Nov 6, 202418.0518.0617.9318.0217.96-0.66%608,952
Nov 5, 202418.0118.1418.0118.1418.080.72%507,305
Nov 4, 202417.8818.0217.8818.0117.950.90%338,223
Nov 1, 202417.9917.9917.8217.8517.79-0.45%341,729
Oct 31, 202418.0518.0817.9017.9317.79-0.88%510,328
Oct 30, 202418.1018.1418.0118.0917.950.17%450,687
Oct 29, 202418.0918.0917.9818.0617.92-0.33%488,578
Oct 28, 202418.1918.1918.0918.1217.980.11%421,769
Oct 25, 202418.2118.2218.0618.1017.96-0.28%403,244
Oct 24, 202418.1818.1818.0918.1518.010.17%273,619
Oct 23, 202418.2318.2318.0418.1217.98-1.04%422,634
Oct 22, 202418.1818.3118.1218.3118.170.77%340,950
Oct 21, 202418.3418.3718.1418.1718.03-1.14%397,989
Oct 18, 202418.3418.3818.3118.3818.240.27%333,171
Oct 17, 202418.4018.4018.3018.3318.19-0.38%325,488
Oct 16, 202418.3618.4318.3318.4018.260.38%418,827
Oct 15, 202418.3318.4018.3118.3318.190.11%470,916
Oct 14, 202418.2718.3118.2118.3118.170.27%355,067
Oct 11, 202418.1418.2618.1118.2618.120.72%454,232
Oct 10, 202418.1818.1918.1318.1317.99-0.38%469,774
Oct 9, 202418.1618.2018.1318.2018.060.39%507,357
Oct 8, 202418.0918.1718.0318.1317.990.44%561,972
Oct 7, 202418.1818.1818.0318.0517.91-0.82%361,860
Oct 4, 202418.1718.2018.1318.2018.06-0.11%706,769
Oct 3, 202418.2318.2418.1718.2218.080.05%469,415
Oct 2, 202418.2318.2318.1318.2118.070.05%1,102,875
Oct 1, 202418.2218.2318.0818.2018.06-0.33%624,050
Sep 30, 202418.4018.4018.2318.2618.02-0.60%423,832
Sep 27, 202418.4218.4518.3618.3718.13-432,319
Sep 26, 202418.4118.4318.3618.3718.130.16%588,791
Sep 25, 202418.4118.4118.3318.3418.10-0.43%545,563
Sep 24, 202418.4118.4218.3418.4218.180.22%659,861
Sep 23, 202418.4018.4218.3518.3818.140.22%511,868
Sep 20, 202418.3418.3618.2918.3418.10-0.05%477,635
Sep 19, 202418.3418.3918.2718.3518.110.49%704,743
Sep 18, 202418.2918.3918.2018.2618.02-796,735
Sep 17, 202418.2318.3018.1718.2618.020.27%945,481
Sep 16, 202418.1618.2118.1318.2117.970.61%804,664
Sep 13, 202418.1318.1318.0718.1017.860.06%454,819
Sep 12, 202417.9918.0917.9218.0917.850.56%401,918
Sep 11, 202417.8718.0017.8217.9917.750.67%401,970
Sep 10, 202417.8517.8717.7417.8717.640.22%1,032,672
Sep 9, 202417.7617.8317.6917.8317.600.73%460,537
Sep 6, 202417.8017.8117.6217.7017.47-0.23%659,017
Sep 5, 202417.6217.7717.6217.7417.510.34%334,332
Sep 4, 202417.6117.6917.5717.6817.450.63%400,710
Sep 3, 202417.6917.6917.5517.5717.34-1.24%395,614
Aug 30, 202417.8717.8717.7317.7917.44-0.28%276,876
Aug 29, 202417.8017.8517.7517.8417.490.39%317,917
Aug 28, 202417.7817.7817.7417.7717.42-646,942
Aug 27, 202417.7517.7717.7117.7717.420.11%498,452
Aug 26, 202417.7817.8117.7017.7517.400.06%376,529
Aug 23, 202417.6717.7417.6317.7417.390.80%455,147
Aug 22, 202417.7017.7017.5617.6017.26-0.34%685,080
Aug 21, 202417.5617.6617.5417.6617.320.74%754,897
Aug 20, 202417.4917.5417.4717.5317.190.23%398,729
Aug 19, 202417.4517.5117.4417.4917.150.23%430,452
Aug 16, 202417.3517.4517.3217.4517.110.58%361,649
Aug 15, 202417.3417.3717.2617.3517.010.23%413,868
Aug 14, 202417.2617.3117.2517.3116.970.46%615,346
Aug 13, 202417.1517.2417.1317.2316.890.70%492,458
Aug 12, 202417.2117.2317.0917.1116.78-0.58%530,374
Aug 9, 202417.3017.3017.1517.2116.87-0.23%424,906
Aug 8, 202417.1917.2517.1017.2516.910.64%627,536
Aug 7, 202417.1517.1817.0817.1416.810.53%971,545
Aug 6, 202417.1017.1216.9417.0516.720.18%832,837
Aug 5, 202417.0117.0216.7817.0216.69-1.05%613,480
Aug 2, 202417.2517.3017.0917.2016.86-0.58%578,107
Aug 1, 202417.2517.3017.1617.3016.960.35%698,135
Jul 31, 202417.4117.4117.2117.2416.83-0.46%591,000
Jul 30, 202417.3417.3517.2817.3216.90-299,570
Jul 29, 202417.3617.3817.2917.3216.90-0.23%379,556
Jul 26, 202417.3717.3717.3217.3616.940.70%358,279
Jul 25, 202417.2217.3717.2217.2416.830.23%380,622
Jul 24, 202417.3417.3717.2017.2016.79-0.86%599,553
Jul 23, 202417.4017.4017.3317.3516.93-0.34%475,397
Jul 22, 202417.4017.4517.3717.4116.990.23%376,394
Jul 19, 202417.3617.3717.3017.3716.95-0.12%199,372
Jul 18, 202417.4417.4817.3317.3916.97-0.06%364,234
Jul 17, 202417.4317.4817.3817.4016.98-0.40%493,369
Jul 16, 202417.4217.4717.4217.4717.050.29%449,817
Jul 15, 202417.4517.4517.3717.4217.00-0.17%386,756