Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
16.89
-0.11 (-0.65%)
At close: Mar 28, 2025, 4:00 PM
17.09
+0.20 (1.20%)
After-hours: Mar 28, 2025, 6:04 PM EDT

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.0717.0716.8516.8916.89-0.65%471,312
Mar 27, 202516.9917.0816.9817.0017.00-0.12%350,766
Mar 26, 202517.1117.1817.0017.0217.02-0.87%454,350
Mar 25, 202517.1517.2317.1517.1717.17-0.06%392,785
Mar 24, 202517.1917.2817.1817.1817.180.06%361,953
Mar 21, 202517.1317.2217.0817.1717.170.23%519,020
Mar 20, 202517.1817.1817.0917.1317.13-0.12%335,211
Mar 19, 202517.0617.1617.0417.1517.150.76%329,962
Mar 18, 202517.0717.0716.9717.0217.02-0.29%463,878
Mar 17, 202516.9617.0916.9617.0717.070.47%314,463
Mar 14, 202516.9217.0016.9016.9916.991.07%449,262
Mar 13, 202516.8616.9316.8116.8116.81-0.53%487,807
Mar 12, 202516.8516.9116.7616.9016.900.54%571,990
Mar 11, 202516.8016.8516.7216.8116.810.06%552,158
Mar 10, 202516.8416.8616.7516.8016.80-0.59%582,874
Mar 7, 202517.0417.0416.8316.9016.90-0.35%1,296,483
Mar 6, 202516.9517.0616.9416.9616.96-0.70%1,489,014
Mar 5, 202517.0217.1217.0117.0817.080.23%411,516
Mar 4, 202517.1817.1817.0017.0417.04-0.87%521,917
Mar 3, 202517.3417.3817.1617.1917.19-1.09%500,514
Feb 28, 202517.3717.4117.3317.3817.320.29%488,075
Feb 27, 202517.4517.4517.3217.3317.27-0.40%319,743
Feb 26, 202517.5017.5017.3517.4017.34-0.34%349,741
Feb 25, 202517.5017.5017.3717.4617.400.40%868,852
Feb 24, 202517.3317.4317.3317.3917.330.12%391,930
Feb 21, 202517.4417.5017.3417.3717.31-0.29%356,727
Feb 20, 202517.4117.4817.3717.4217.36-0.23%463,933
Feb 19, 202517.4317.4617.4017.4617.400.11%336,703
Feb 18, 202517.3917.4717.3917.4417.38-287,795
Feb 14, 202517.5017.5017.4217.4417.380.29%401,612
Feb 13, 202517.3617.4217.3617.3917.330.58%424,941
Feb 12, 202517.2617.3417.1817.2917.23-0.29%984,347
Feb 11, 202517.2217.3417.2217.3417.280.06%334,089
Feb 10, 202517.3517.3517.2917.3317.270.35%634,384
Feb 7, 202517.3717.3917.2617.2717.21-0.75%373,998
Feb 6, 202517.4617.4817.3617.4017.34-0.06%404,443
Feb 5, 202517.3217.4317.3217.4117.350.69%388,516
Feb 4, 202517.2017.3017.2017.2917.230.23%347,457
Feb 3, 202517.2917.3317.2417.2517.19-0.98%894,047
Jan 31, 202517.6317.6317.4017.4217.31-0.91%813,963
Jan 30, 202517.6017.6017.5317.5817.470.34%772,282
Jan 29, 202517.5917.6217.4517.5217.41-0.17%652,146
Jan 28, 202517.7517.7517.5417.5517.44-0.79%482,913
Jan 27, 202517.6117.7017.5917.6917.580.23%1,334,853
Jan 24, 202517.6017.6717.5717.6517.540.51%422,412
Jan 23, 202517.4817.5817.4517.5617.450.23%331,140
Jan 22, 202517.6517.6517.5117.5217.41-0.51%439,152
Jan 21, 202517.4217.6117.4217.6117.500.97%718,720
Jan 17, 202517.4317.4617.3917.4417.330.35%419,354
Jan 16, 202517.3117.4617.2817.3817.270.29%418,593