VanEck Preferred Securities ex Financials ETF (PFXF)

PFXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.42	18.44	18.37	18.45	-	0.44%	107,447
Jun 11, 2026	18.22	18.39	18.16	18.37	18.37	1.05%	883,240
Jun 10, 2026	18.34	18.37	18.15	18.18	18.18	-0.98%	753,649
Jun 9, 2026	18.48	18.54	18.15	18.36	18.36	-0.43%	841,872
Jun 8, 2026	18.43	18.52	18.40	18.44	18.44	-0.11%	570,781
Jun 5, 2026	18.65	18.68	18.29	18.46	18.46	-1.70%	776,126
Jun 4, 2026	18.73	18.84	18.73	18.78	18.78	0.05%	721,763
Jun 3, 2026	18.97	18.99	18.75	18.77	18.77	-0.95%	853,612
Jun 2, 2026	18.89	19.07	18.88	18.95	18.95	0.32%	805,177
Jun 1, 2026	18.85	18.92	18.75	18.89	18.89	0.14%	1,149,793
May 29, 2026	18.72	18.92	18.70	18.92	18.86	1.18%	874,212
May 28, 2026	18.62	18.72	18.58	18.70	18.64	0.59%	525,247
May 27, 2026	18.61	18.63	18.52	18.59	18.53	0.11%	623,329
May 26, 2026	18.54	18.63	18.54	18.57	18.51	0.54%	420,706
May 22, 2026	18.49	18.49	18.40	18.47	18.41	0.22%	532,915
May 21, 2026	18.36	18.43	18.29	18.43	18.37	0.05%	1,205,262
May 20, 2026	18.25	18.42	18.25	18.42	18.36	1.04%	531,051
May 19, 2026	18.27	18.30	18.18	18.23	18.18	-0.49%	1,095,736
May 18, 2026	18.49	18.60	18.24	18.32	18.27	-0.92%	518,117
May 15, 2026	18.71	18.71	18.47	18.49	18.43	-1.47%	675,441
May 14, 2026	18.81	18.84	18.70	18.77	18.71	-0.11%	445,376
May 13, 2026	18.81	18.83	18.70	18.79	18.73	-0.27%	601,720
May 12, 2026	18.85	18.85	18.64	18.84	18.78	-0.24%	3,802,047
May 11, 2026	18.80	18.95	18.80	18.88	18.82	0.21%	2,568,338
May 8, 2026	18.75	18.89	18.74	18.84	18.78	0.75%	3,158,618
May 7, 2026	18.77	18.87	18.67	18.70	18.64	-0.16%	2,511,354
May 6, 2026	18.66	18.74	18.60	18.73	18.67	0.97%	672,540
May 5, 2026	18.51	18.57	18.41	18.55	18.49	0.71%	686,972
May 4, 2026	18.48	18.62	18.38	18.42	18.36	-0.38%	2,079,419
May 1, 2026	18.48	18.63	18.43	18.49	18.43	0.50%	804,331
Apr 30, 2026	18.38	18.51	18.35	18.50	18.34	1.04%	585,470
Apr 29, 2026	18.43	18.47	18.28	18.31	18.15	-0.38%	494,117
Apr 28, 2026	18.49	18.51	18.35	18.38	18.22	-0.81%	351,566
Apr 27, 2026	18.57	18.57	18.45	18.53	18.37	-0.16%	571,031
Apr 24, 2026	18.65	18.69	18.50	18.56	18.40	-0.43%	1,899,242
Apr 23, 2026	18.53	18.67	18.43	18.64	18.48	0.65%	2,357,889
Apr 22, 2026	18.36	18.55	18.35	18.52	18.36	1.04%	2,666,239
Apr 21, 2026	18.49	18.49	18.32	18.33	18.17	-0.60%	458,639
Apr 20, 2026	18.34	18.45	18.31	18.44	18.28	0.44%	428,682
Apr 17, 2026	18.42	18.51	18.36	18.36	18.20	0.05%	687,010
Apr 16, 2026	18.28	18.37	18.23	18.35	18.19	0.44%	436,432
Apr 15, 2026	18.25	18.28	18.20	18.27	18.12	0.16%	310,952
Apr 14, 2026	18.12	18.24	18.11	18.24	18.09	0.94%	330,983
Apr 13, 2026	17.88	18.08	17.85	18.07	17.92	1.18%	368,331
Apr 10, 2026	17.90	17.95	17.86	17.86	17.71	-0.17%	410,165
Apr 9, 2026	17.84	17.93	17.81	17.89	17.74	0.28%	473,023
Apr 8, 2026	17.89	17.92	17.78	17.84	17.69	1.19%	1,206,969
Apr 7, 2026	17.61	17.66	17.50	17.63	17.48	-0.11%	771,283
Apr 6, 2026	17.60	17.69	17.58	17.65	17.50	0.23%	499,530
Apr 2, 2026	17.53	17.63	17.42	17.61	17.46	0.20%	816,739

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.