Skip to main content
logo
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
18.02
+0.04 (0.22%)
At close: Oct 6, 2025, 4:00 PM EDT
18.05
+0.03 (0.17%)
After-hours: Oct 6, 2025, 8:00 PM EDT

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202518.0218.0417.9718.0218.020.22%769,151
Oct 3, 202517.9618.0317.9317.9817.980.28%456,057
Oct 2, 202517.9417.9517.8817.9317.930.22%456,688
Oct 1, 202517.6817.8917.6717.8917.890.68%345,214
Sep 30, 202517.8617.8617.7317.7717.67-0.34%406,699
Sep 29, 202517.9117.9117.8217.8317.73-0.28%283,913
Sep 26, 202517.8517.9117.8117.8817.780.28%381,547
Sep 25, 202517.9117.9117.7617.8317.73-0.22%406,466
Sep 24, 202517.9517.9717.8617.8717.77-0.22%476,671
Sep 23, 202517.9717.9817.8817.9117.81-0.06%483,009
Sep 22, 202518.0018.0017.9017.9217.82-0.28%434,969
Sep 19, 202518.0218.0217.9017.9717.87-0.06%619,334
Sep 18, 202517.9818.0017.9017.9817.880.11%409,098
Sep 17, 202517.9718.0417.8917.9617.860.06%451,680
Sep 16, 202517.9417.9717.9117.9517.85-486,326
Sep 15, 202517.9517.9817.9017.9517.850.34%505,740
Sep 12, 202517.9417.9417.8517.8917.79-0.39%271,240
Sep 11, 202517.9217.9717.9017.9617.860.50%492,953
Sep 10, 202517.8417.8817.8317.8717.770.34%380,874
Sep 9, 202517.9017.9017.7317.8117.71-0.11%823,093
Sep 8, 202517.8517.8517.7817.8317.730.22%492,754
Sep 5, 202517.8317.8317.6517.7917.691.02%940,231
Sep 4, 202517.6317.6517.5917.6117.510.06%518,238
Sep 3, 202517.6217.6217.5417.6017.500.23%381,116
Sep 2, 202517.5417.5617.4317.5617.46-0.68%481,855
Aug 29, 202517.8517.8517.6817.6817.45-0.73%299,769
Aug 28, 202517.8517.8717.8017.8117.58-0.34%742,841
Aug 27, 202517.8817.8817.8017.8717.630.06%404,373
Aug 26, 202517.8617.8917.8017.8617.620.22%460,195
Aug 25, 202517.9417.9417.7817.8217.58-0.61%356,454
Aug 22, 202517.7717.9517.7617.9317.691.41%508,683
Aug 21, 202517.7217.7317.6817.6817.450.06%345,484
Aug 20, 202517.7717.7717.6717.6717.44-0.45%479,688
Aug 19, 202517.8217.8217.7117.7517.52-0.17%272,314
Aug 18, 202517.7717.7917.7417.7817.550.23%265,494
Aug 15, 202517.7517.7717.7217.7417.51-364,977
Aug 14, 202517.7317.7517.6717.7417.51-0.06%324,817
Aug 13, 202517.7017.7817.6717.7517.520.57%480,722
Aug 12, 202517.5117.6717.5117.6517.420.63%432,076
Aug 11, 202517.5817.6017.5317.5417.31-0.06%495,345
Aug 8, 202517.4617.5617.4017.5517.320.52%354,851
Aug 7, 202517.5517.5517.4317.4617.230.11%527,218
Aug 6, 202517.5317.5317.4117.4417.21-0.17%347,203
Aug 5, 202517.5017.5017.4017.4717.24-0.11%243,333
Aug 4, 202517.4017.5017.4017.4917.260.69%534,488
Aug 1, 202517.4817.4817.3117.3717.14-0.91%514,360
Jul 31, 202517.5317.5417.4017.5317.230.57%341,192
Jul 30, 202517.4717.5617.4217.4317.13-0.40%284,496
Jul 29, 202517.5417.5517.4917.5017.200.17%304,558
Jul 28, 202517.5417.5417.4417.4717.17-0.17%277,481