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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 17.62 | 17.66 | 17.56 | 17.57 | - | -0.48% | 274,320 |
Jul 10, 2025 | 17.55 | 17.71 | 17.55 | 17.65 | 17.65 | 0.34% | 654,277 |
Jul 9, 2025 | 17.49 | 17.62 | 17.41 | 17.59 | 17.59 | 1.09% | 409,265 |
Jul 8, 2025 | 17.37 | 17.44 | 17.33 | 17.40 | 17.40 | 0.40% | 387,149 |
Jul 7, 2025 | 17.40 | 17.43 | 17.30 | 17.33 | 17.33 | -0.46% | 505,814 |
Jul 3, 2025 | 17.28 | 17.46 | 17.28 | 17.41 | 17.41 | 0.52% | 248,425 |
Jul 2, 2025 | 17.16 | 17.33 | 17.12 | 17.32 | 17.32 | 1.11% | 664,472 |
Jul 1, 2025 | 17.00 | 17.16 | 16.98 | 17.13 | 17.13 | 0.06% | 696,956 |
Jun 30, 2025 | 17.20 | 17.20 | 17.11 | 17.12 | 17.02 | -0.06% | 419,762 |
Jun 27, 2025 | 17.07 | 17.19 | 17.04 | 17.13 | 17.03 | 0.35% | 501,906 |
Jun 26, 2025 | 16.95 | 17.09 | 16.93 | 17.07 | 16.97 | 0.83% | 398,506 |
Jun 25, 2025 | 17.00 | 17.00 | 16.90 | 16.93 | 16.83 | -0.41% | 387,299 |
Jun 24, 2025 | 16.94 | 17.01 | 16.89 | 17.00 | 16.90 | 0.83% | 419,371 |
Jun 23, 2025 | 16.83 | 16.89 | 16.77 | 16.86 | 16.76 | 0.24% | 438,438 |
Jun 20, 2025 | 16.85 | 16.92 | 16.81 | 16.82 | 16.73 | - | 392,651 |
Jun 18, 2025 | 16.87 | 16.87 | 16.78 | 16.82 | 16.73 | 0.12% | 479,806 |
Jun 17, 2025 | 16.91 | 16.91 | 16.75 | 16.80 | 16.71 | -0.36% | 451,114 |
Jun 16, 2025 | 16.87 | 16.93 | 16.82 | 16.86 | 16.76 | 0.24% | 340,589 |
Jun 13, 2025 | 16.90 | 16.90 | 16.76 | 16.82 | 16.73 | -0.65% | 322,908 |
Jun 12, 2025 | 17.07 | 17.07 | 16.91 | 16.93 | 16.83 | -0.59% | 361,806 |
Jun 11, 2025 | 17.07 | 17.11 | 17.02 | 17.03 | 16.93 | -0.23% | 310,052 |
Jun 10, 2025 | 17.12 | 17.12 | 17.03 | 17.07 | 16.97 | 0.12% | 353,252 |
Jun 9, 2025 | 16.91 | 17.10 | 16.91 | 17.05 | 16.95 | 0.59% | 324,704 |
Jun 6, 2025 | 16.95 | 16.99 | 16.92 | 16.95 | 16.85 | - | 369,878 |
Jun 5, 2025 | 17.06 | 17.08 | 16.91 | 16.95 | 16.85 | 0.06% | 330,853 |
Jun 4, 2025 | 16.91 | 17.00 | 16.91 | 16.94 | 16.84 | 0.12% | 337,709 |
Jun 3, 2025 | 16.79 | 16.95 | 16.79 | 16.92 | 16.82 | 0.53% | 327,334 |
Jun 2, 2025 | 16.76 | 16.84 | 16.73 | 16.83 | 16.74 | -0.41% | 289,102 |
May 30, 2025 | 16.88 | 16.93 | 16.76 | 16.90 | 16.71 | 0.42% | 358,399 |
May 29, 2025 | 16.71 | 16.87 | 16.71 | 16.83 | 16.64 | 0.78% | 490,981 |
May 28, 2025 | 16.85 | 16.89 | 16.70 | 16.70 | 16.51 | -0.60% | 329,969 |
May 27, 2025 | 16.90 | 16.94 | 16.76 | 16.80 | 16.61 | -0.06% | 469,296 |
May 23, 2025 | 16.70 | 16.81 | 16.61 | 16.81 | 16.62 | 0.60% | 243,032 |
May 22, 2025 | 16.65 | 16.75 | 16.63 | 16.71 | 16.52 | 0.06% | 294,032 |
May 21, 2025 | 16.99 | 16.99 | 16.70 | 16.70 | 16.51 | -1.88% | 619,346 |
May 20, 2025 | 16.96 | 17.10 | 16.96 | 17.02 | 16.83 | 0.06% | 389,080 |
May 19, 2025 | 16.94 | 17.03 | 16.91 | 17.01 | 16.82 | -0.12% | 324,618 |
May 16, 2025 | 16.97 | 17.05 | 16.92 | 17.03 | 16.84 | 0.35% | 427,236 |
May 15, 2025 | 16.85 | 17.02 | 16.85 | 16.97 | 16.78 | 0.71% | 519,292 |
May 14, 2025 | 16.90 | 16.96 | 16.85 | 16.85 | 16.66 | -0.82% | 643,866 |
May 13, 2025 | 16.79 | 16.99 | 16.79 | 16.99 | 16.80 | 1.07% | 496,058 |
May 12, 2025 | 16.85 | 16.89 | 16.80 | 16.81 | 16.62 | 0.78% | 758,114 |
May 9, 2025 | 16.66 | 16.72 | 16.64 | 16.68 | 16.49 | 0.48% | 498,279 |
May 8, 2025 | 16.64 | 16.73 | 16.55 | 16.60 | 16.41 | 0.36% | 751,126 |
May 7, 2025 | 16.55 | 16.59 | 16.52 | 16.54 | 16.35 | 0.06% | 640,033 |
May 6, 2025 | 16.51 | 16.56 | 16.44 | 16.53 | 16.34 | -0.36% | 552,335 |
May 5, 2025 | 16.54 | 16.61 | 16.46 | 16.59 | 16.40 | 0.12% | 528,765 |
May 2, 2025 | 16.50 | 16.64 | 16.49 | 16.57 | 16.38 | 1.22% | 831,409 |
May 1, 2025 | 16.44 | 16.54 | 16.37 | 16.37 | 16.19 | -1.44% | 249,348 |
Apr 30, 2025 | 16.55 | 16.61 | 16.41 | 16.61 | 16.34 | 0.06% | 437,388 |