Skip to main content
logo
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
18.27
-0.03 (-0.16%)
Aug 14, 2026, 4:00 PM EDT - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202618.2918.3218.2418.2718.27-0.16%537,143
Aug 13, 202618.1918.3918.1818.3018.300.72%757,224
Aug 12, 202618.0218.2118.0218.1718.171.00%520,180
Aug 11, 202618.1018.1517.9517.9917.99-0.22%457,047
Aug 10, 202617.9718.1217.9718.0318.03-1,134,995
Aug 7, 202617.9818.0417.8718.0318.030.84%637,231
Aug 6, 202618.0118.0917.8517.8817.88-0.72%662,112
Aug 5, 202618.0718.0917.9818.0118.01-0.22%1,503,778
Aug 4, 202617.9418.0917.8918.0518.051.06%1,126,616
Aug 3, 202617.4917.8617.4917.8617.862.10%1,072,027
Jul 31, 202617.5917.7017.4717.5817.49-0.17%972,475
Jul 30, 202617.4317.6117.3717.6117.521.67%723,131
Jul 29, 202617.4917.5417.3117.3217.23-1.20%724,346
Jul 28, 202617.4917.5717.3917.5317.440.17%558,941
Jul 27, 202617.4817.5717.4317.5017.410.63%480,047
Jul 24, 202617.4217.5217.3617.3917.30-0.17%613,246
Jul 23, 202617.5417.5517.3617.4217.33-1.14%934,964
Jul 22, 202617.5117.7117.5017.6217.530.51%1,341,754
Jul 21, 202617.4917.5517.4417.5317.440.52%560,179
Jul 20, 202617.5217.5517.4117.4417.35-0.17%644,097
Jul 17, 202617.4717.5717.3317.4717.38-0.40%931,442
Jul 16, 202617.7517.7517.4617.5417.45-1.35%914,282
Jul 15, 202617.7417.8517.6817.7817.690.23%833,762
Jul 14, 202617.6517.7917.6517.7417.650.80%428,298
Jul 13, 202617.8117.8217.5817.6017.51-1.23%653,306
Jul 10, 202617.8317.8517.7317.8217.730.17%576,978
Jul 9, 202617.7617.8317.7217.7917.700.34%461,285
Jul 8, 202617.7317.7317.5517.7317.64-0.17%1,060,993
Jul 7, 202617.9117.9617.7317.7617.67-1.00%969,300
Jul 6, 202617.7517.9617.7517.9417.851.07%799,601
Jul 2, 202617.7817.9417.6317.7517.66-0.17%838,858
Jul 1, 202617.7717.9117.7117.7817.690.28%494,475
Jun 30, 202617.8317.9017.7917.8417.640.06%570,840
Jun 29, 202617.7917.8617.6717.8317.630.68%1,152,780
Jun 26, 202617.8017.8117.5917.7117.51-0.73%1,289,974
Jun 25, 202618.1018.1717.7817.8417.64-1.00%858,038
Jun 24, 202618.2518.2517.9318.0217.82-0.99%682,307
Jun 23, 202618.1918.2418.0518.2018.00-0.33%1,115,742
Jun 22, 202618.4918.5018.2518.2618.06-1.30%608,068
Jun 18, 202618.5918.5918.3618.5018.290.49%536,312
Jun 17, 202618.6018.6318.3918.4118.21-0.65%1,054,124
Jun 16, 202618.7318.7318.5218.5318.32-0.80%1,279,779
Jun 15, 202618.6318.7018.6118.6818.471.25%928,082
Jun 12, 202618.4218.4918.3718.4518.250.44%419,427
Jun 11, 202618.2218.3918.1618.3718.171.05%884,947
Jun 10, 202618.3418.3718.1518.1817.98-0.98%753,649
Jun 9, 202618.4818.5418.1518.3618.16-0.43%841,887
Jun 8, 202618.4318.5218.4018.4418.24-0.11%570,876
Jun 5, 202618.6518.6818.2918.4618.26-1.70%776,131
Jun 4, 202618.7318.8418.7318.7818.570.05%721,764