Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.93
-0.16 (-0.88%)
Oct 31, 2024, 4:00 PM EDT - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202418.0518.0817.9017.9317.93-0.88%510,328
Oct 30, 202418.1018.1418.0118.0918.090.17%450,700
Oct 29, 202418.0918.0917.9818.0618.06-0.33%488,578
Oct 28, 202418.1918.1918.0918.1218.120.11%421,800
Oct 25, 202418.2118.2218.0618.1018.10-0.28%403,244
Oct 24, 202418.1818.1818.0918.1518.150.17%273,619
Oct 23, 202418.2318.2318.0418.1218.12-1.04%422,634
Oct 22, 202418.1818.3118.1218.3118.310.77%340,950
Oct 21, 202418.3418.3718.1418.1718.17-1.14%398,000
Oct 18, 202418.3418.3818.3118.3818.380.27%333,200
Oct 17, 202418.4018.4018.3018.3318.33-0.38%325,500
Oct 16, 202418.3618.4318.3318.4018.400.38%418,827
Oct 15, 202418.3318.4018.3118.3318.330.11%470,916
Oct 14, 202418.2718.3118.2118.3118.310.27%355,100
Oct 11, 202418.1418.2618.1118.2618.260.72%454,232
Oct 10, 202418.1818.1818.1318.1318.13-0.38%469,800
Oct 9, 202418.1618.2018.1318.2018.200.39%507,400
Oct 8, 202418.0918.1718.0318.1318.130.44%562,000
Oct 7, 202418.1818.1818.0318.0518.05-0.82%361,900
Oct 4, 202418.1718.2018.1318.2018.20-0.11%706,769
Oct 3, 202418.2318.2418.1718.2218.220.05%469,415
Oct 2, 202418.2318.2318.1318.2118.210.05%1,102,900
Oct 1, 202418.2218.2318.0818.2018.20-0.33%624,050
Sep 30, 202418.4018.4018.2318.2618.16-0.60%423,832
Sep 27, 202418.4218.4518.3618.3718.27-432,319
Sep 26, 202418.4118.4318.3618.3718.270.16%588,800
Sep 25, 202418.4118.4118.3318.3418.24-0.43%545,600
Sep 24, 202418.4118.4218.3418.4218.320.22%659,900
Sep 23, 202418.4018.4218.3518.3818.280.22%511,900
Sep 20, 202418.3418.3618.2918.3418.24-0.05%477,635
Sep 19, 202418.3418.3918.2718.3518.250.49%704,743
Sep 18, 202418.2918.3918.2018.2618.16-796,735
Sep 17, 202418.2318.3018.1718.2618.160.27%945,500
Sep 16, 202418.1618.2118.1318.2118.110.61%804,700
Sep 13, 202418.1318.1318.0718.1018.000.06%454,819
Sep 12, 202417.9918.0917.9218.0917.990.56%401,918
Sep 11, 202417.8718.0017.8217.9917.890.67%402,000
Sep 10, 202417.8517.8717.7417.8717.770.22%1,032,672
Sep 9, 202417.7617.8317.6817.8317.730.73%460,537
Sep 6, 202417.8017.8117.6217.7017.60-0.23%659,017
Sep 5, 202417.6217.7717.6217.7417.640.34%334,332
Sep 4, 202417.6117.6917.5717.6817.580.63%400,711
Sep 3, 202417.6917.6917.5517.5717.47-1.24%395,614
Aug 30, 202417.8717.8717.7317.7917.68-0.28%276,900
Aug 29, 202417.8017.8517.7517.8417.730.39%317,917
Aug 28, 202417.7817.7817.7417.7717.66-646,942
Aug 27, 202417.7517.7717.7117.7717.660.11%498,500
Aug 26, 202417.7817.8117.7017.7517.640.06%376,529
Aug 23, 202417.6717.7417.6317.7417.630.80%455,147
Aug 22, 202417.7017.7017.5617.6017.49-0.34%685,100
Aug 21, 202417.5617.6617.5417.6617.550.74%754,900
Aug 20, 202417.4917.5417.4717.5317.420.23%398,729
Aug 19, 202417.4517.5117.4417.4917.380.23%430,500
Aug 16, 202417.3517.4517.3217.4517.340.58%361,649
Aug 15, 202417.3417.3717.2617.3517.240.23%413,900
Aug 14, 202417.2617.3117.2517.3117.200.46%615,346
Aug 13, 202417.1517.2417.1317.2317.120.70%492,500
Aug 12, 202417.2117.2317.0917.1117.00-0.58%530,400
Aug 9, 202417.3017.3017.1517.2117.10-0.23%424,906
Aug 8, 202417.1917.2517.1017.2517.140.64%627,536
Aug 7, 202417.1517.1817.0817.1417.030.53%971,545
Aug 6, 202417.1017.1216.9417.0516.940.18%832,837
Aug 5, 202417.0117.0216.7817.0216.91-1.05%613,500
Aug 2, 202417.2517.3017.0917.2017.20-0.58%578,107
Aug 1, 202417.2517.3017.1617.3017.300.35%698,135
Jul 31, 202417.4117.4117.2117.2417.16-0.46%591,000
Jul 30, 202417.3417.3517.2817.3217.24-299,600
Jul 29, 202417.3617.3817.2917.3217.24-0.23%379,600
Jul 26, 202417.3717.3717.3217.3617.280.70%358,300
Jul 25, 202417.2217.3717.2217.2417.160.23%380,622
Jul 24, 202417.3417.3617.2017.2017.12-0.86%599,600
Jul 23, 202417.4017.4017.3317.3517.27-0.34%475,400
Jul 22, 202417.4017.4517.3717.4117.330.23%376,394
Jul 19, 202417.3617.3717.3017.3717.29-0.12%199,372
Jul 18, 202417.4417.4817.3317.3917.31-0.06%364,234
Jul 17, 202417.4317.4817.3817.4017.32-0.40%493,369
Jul 16, 202417.4217.4717.4217.4717.390.29%449,817
Jul 15, 202417.4517.4517.3617.4217.34-0.17%386,756
Jul 12, 202417.4117.5017.4117.4517.370.40%580,413
Jul 11, 202417.2917.4217.2517.3817.300.75%512,930
Jul 10, 202417.2017.2517.1517.2517.170.41%373,668
Jul 9, 202417.3117.3117.1517.1817.10-0.58%479,120
Jul 8, 202417.3617.3817.2817.2817.20-0.58%442,218
Jul 5, 202417.4417.4417.3217.3817.30-0.11%771,088
Jul 3, 202417.2617.4017.2417.4017.320.99%429,015
Jul 2, 202417.1817.2317.1817.2317.150.58%354,828
Jul 1, 202417.1917.2017.0617.1317.05-0.98%549,436
Jun 28, 202417.3417.3517.2217.3017.10-442,016
Jun 27, 202417.3417.3417.2717.3017.10-0.17%315,723
Jun 26, 202417.2917.3317.2517.3317.130.17%273,236
Jun 25, 202417.3117.3117.2317.3017.100.06%226,988
Jun 24, 202417.2517.3217.2417.2917.090.29%537,397
Jun 21, 202417.2717.2917.1917.2417.04-0.06%356,116
Jun 20, 202417.2917.3017.2117.2517.05-0.40%424,496
Jun 18, 202417.3217.3217.2417.3217.120.35%713,515
Jun 17, 202417.3117.3117.2017.2617.06-0.35%477,089
Jun 14, 202417.4117.4117.3017.3217.12-0.63%548,226
Jun 13, 202417.5017.5017.3617.4317.23-0.06%519,616
Jun 12, 202417.4717.5617.4317.4417.240.40%748,099
Jun 11, 202417.4517.4517.3417.3717.17-0.52%588,869