Skip to main content
logo
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
16.85
-0.19 (-1.12%)
Oct 29, 2026, 1:47 PM EDT - Market open

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202616.8916.9716.8616.8516.85-1.12%553,975
Oct 28, 202617.0117.0416.8917.0417.040.24%981,385
Oct 27, 202616.9117.0016.8517.0017.000.59%1,096,410
Oct 26, 202616.9116.9916.8816.9016.90-0.06%779,157
Oct 23, 202616.8616.9816.8616.9116.91-0.18%748,289
Oct 22, 202616.9817.0516.8516.9416.94-0.65%728,361
Oct 21, 202617.0617.1817.0417.0517.050.24%1,500,008
Oct 20, 202616.9717.1316.9317.0117.010.18%744,568
Oct 19, 202617.0317.0816.9816.9816.98-670,406
Oct 16, 202617.3217.3216.9616.9816.98-1.74%879,643
Oct 15, 202617.2217.3017.1017.2817.280.29%671,154
Oct 14, 202617.4617.4617.1717.2317.23-1.82%913,808
Oct 13, 202617.5417.5717.4717.5517.550.29%1,080,883
Oct 12, 202617.6117.6617.4817.5017.50-0.91%561,855
Oct 9, 202617.5917.6717.5517.6617.660.51%466,908
Oct 8, 202617.6717.6717.5117.5717.57-0.68%735,518
Oct 7, 202617.6017.7317.6017.6917.69-0.34%1,142,973
Oct 6, 202617.7517.8517.7317.7517.750.34%1,075,293
Oct 5, 202617.6917.7417.6317.6917.69-0.34%873,517
Oct 2, 202617.6217.8117.6217.7517.751.20%1,628,827
Oct 1, 202617.4517.5517.3017.5417.540.49%792,768
Sep 30, 202617.5817.6317.4817.5217.46-0.28%809,074
Sep 29, 202617.5217.5717.4317.5717.510.34%656,815
Sep 28, 202617.6117.6317.4317.5117.45-1.19%708,029
Sep 25, 202617.6117.7217.6117.7217.650.23%643,730
Sep 24, 202617.6517.6817.5517.6817.61-0.23%920,065
Sep 23, 202617.8117.8617.6917.7217.65-0.84%659,112
Sep 22, 202617.9417.9817.7917.8717.80-0.17%529,630
Sep 21, 202617.7417.9017.7417.9017.831.07%523,236
Sep 18, 202617.7817.7817.6817.7117.64-0.56%520,128
Sep 17, 202617.6617.8517.6617.8117.741.25%443,818
Sep 16, 202617.5917.7117.4617.5917.520.11%751,168
Sep 15, 202617.6317.6317.5417.5717.51-0.51%768,610
Sep 14, 202617.8017.8017.6117.6617.59-1.23%692,704
Sep 11, 202617.8017.9017.7317.8817.811.13%1,128,282
Sep 10, 202617.7817.7817.6617.6817.61-0.95%549,103
Sep 9, 202617.9617.9817.8417.8517.78-0.83%571,756
Sep 8, 202617.9318.0717.9218.0017.930.50%569,156
Sep 4, 202617.9417.9917.8817.9117.84-0.17%362,069
Sep 3, 202617.7617.9417.7217.9417.871.07%480,614
Sep 2, 202617.6517.7517.6117.7517.680.74%646,090
Sep 1, 202617.7517.7917.6017.6217.55-1.00%790,197
Aug 31, 202617.8817.9917.7517.8617.73-0.56%934,925
Aug 28, 202618.0818.0917.9217.9617.83-0.55%420,121
Aug 27, 202618.1018.1618.0018.0617.93-433,622
Aug 26, 202617.9318.0817.9318.0617.930.33%474,667
Aug 25, 202617.9518.0217.9518.0017.870.61%369,895
Aug 24, 202617.9317.9517.8417.8917.76-0.45%441,303
Aug 21, 202617.9517.9917.8817.9717.840.45%490,006
Aug 20, 202617.9618.0617.8817.8917.76-0.50%879,703