VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
18.38
-0.15 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
18.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PFXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.49 | 18.51 | 18.35 | 18.38 | 18.38 | -0.81% | 348,930 |
| Apr 27, 2026 | 18.57 | 18.57 | 18.45 | 18.53 | 18.53 | -0.16% | 571,031 |
| Apr 24, 2026 | 18.65 | 18.69 | 18.50 | 18.56 | 18.56 | -0.43% | 1,899,242 |
| Apr 23, 2026 | 18.53 | 18.67 | 18.43 | 18.64 | 18.64 | 0.65% | 2,357,889 |
| Apr 22, 2026 | 18.36 | 18.55 | 18.35 | 18.52 | 18.52 | 1.04% | 2,666,239 |
| Apr 21, 2026 | 18.49 | 18.49 | 18.32 | 18.33 | 18.33 | -0.60% | 458,633 |
| Apr 20, 2026 | 18.34 | 18.45 | 18.31 | 18.44 | 18.44 | 0.44% | 428,681 |
| Apr 17, 2026 | 18.42 | 18.51 | 18.36 | 18.36 | 18.36 | 0.05% | 682,000 |
| Apr 16, 2026 | 18.28 | 18.37 | 18.23 | 18.35 | 18.35 | 0.44% | 436,232 |
| Apr 15, 2026 | 18.25 | 18.28 | 18.20 | 18.27 | 18.27 | 0.16% | 308,607 |
| Apr 14, 2026 | 18.12 | 18.24 | 18.11 | 18.24 | 18.24 | 0.94% | 328,203 |
| Apr 13, 2026 | 17.88 | 18.08 | 17.85 | 18.07 | 18.07 | 1.18% | 368,331 |
| Apr 10, 2026 | 17.90 | 17.95 | 17.86 | 17.86 | 17.86 | -0.17% | 410,113 |
| Apr 9, 2026 | 17.84 | 17.93 | 17.81 | 17.89 | 17.89 | 0.28% | 473,016 |
| Apr 8, 2026 | 17.89 | 17.92 | 17.78 | 17.84 | 17.84 | 1.19% | 1,206,519 |
| Apr 7, 2026 | 17.61 | 17.66 | 17.50 | 17.63 | 17.63 | -0.11% | 771,182 |
| Apr 6, 2026 | 17.60 | 17.69 | 17.58 | 17.65 | 17.65 | 0.23% | 499,461 |
| Apr 2, 2026 | 17.53 | 17.63 | 17.42 | 17.61 | 17.61 | 0.20% | 816,319 |
| Apr 1, 2026 | 17.59 | 17.62 | 17.52 | 17.58 | 17.58 | 0.20% | 366,884 |
| Mar 31, 2026 | 17.41 | 17.64 | 17.37 | 17.54 | 17.46 | 1.15% | 485,686 |
| Mar 30, 2026 | 17.53 | 17.53 | 17.30 | 17.34 | 17.26 | -0.40% | 481,433 |
| Mar 27, 2026 | 17.53 | 17.55 | 17.39 | 17.41 | 17.33 | -0.80% | 574,829 |
| Mar 26, 2026 | 17.67 | 17.73 | 17.55 | 17.55 | 17.47 | -1.02% | 801,682 |
| Mar 25, 2026 | 17.65 | 17.79 | 17.65 | 17.73 | 17.65 | 0.68% | 302,203 |
| Mar 24, 2026 | 17.50 | 17.66 | 17.49 | 17.61 | 17.53 | 0.17% | 440,391 |
| Mar 23, 2026 | 17.45 | 17.67 | 17.45 | 17.58 | 17.50 | 1.15% | 516,026 |
| Mar 20, 2026 | 17.70 | 17.74 | 17.32 | 17.38 | 17.30 | -1.81% | 632,824 |
| Mar 19, 2026 | 17.67 | 17.72 | 17.58 | 17.70 | 17.62 | - | 539,982 |
| Mar 18, 2026 | 17.83 | 17.85 | 17.70 | 17.70 | 17.62 | -1.12% | 391,739 |
| Mar 17, 2026 | 17.93 | 17.96 | 17.85 | 17.90 | 17.82 | 0.28% | 389,531 |
| Mar 16, 2026 | 17.83 | 17.96 | 17.72 | 17.85 | 17.77 | 0.45% | 1,097,527 |
| Mar 13, 2026 | 17.92 | 17.96 | 17.77 | 17.77 | 17.69 | -0.28% | 373,361 |
| Mar 12, 2026 | 18.01 | 18.01 | 17.82 | 17.82 | 17.74 | -1.11% | 457,673 |
| Mar 11, 2026 | 18.04 | 18.10 | 18.00 | 18.02 | 17.94 | 0.17% | 653,673 |
| Mar 10, 2026 | 18.06 | 18.16 | 17.98 | 17.99 | 17.91 | -0.39% | 627,387 |
| Mar 9, 2026 | 18.01 | 18.07 | 17.84 | 18.06 | 17.98 | -0.06% | 596,754 |
| Mar 6, 2026 | 18.02 | 18.11 | 17.93 | 18.07 | 17.99 | -0.44% | 602,116 |
| Mar 5, 2026 | 18.28 | 18.28 | 18.05 | 18.15 | 18.07 | -0.55% | 654,363 |
| Mar 4, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.17 | 0.72% | 523,488 |
| Mar 3, 2026 | 18.16 | 18.22 | 17.88 | 18.12 | 18.04 | -0.82% | 1,040,502 |
| Mar 2, 2026 | 18.20 | 18.31 | 18.15 | 18.27 | 18.19 | -0.38% | 530,144 |
| Feb 27, 2026 | 18.35 | 18.41 | 18.29 | 18.34 | 18.16 | -0.43% | 527,251 |
| Feb 26, 2026 | 18.50 | 18.50 | 18.36 | 18.42 | 18.24 | -0.49% | 609,872 |
| Feb 25, 2026 | 18.50 | 18.57 | 18.47 | 18.51 | 18.33 | 0.38% | 542,464 |
| Feb 24, 2026 | 18.39 | 18.47 | 18.35 | 18.44 | 18.26 | 0.33% | 422,559 |
| Feb 23, 2026 | 18.43 | 18.46 | 18.32 | 18.38 | 18.20 | -0.27% | 561,034 |
| Feb 20, 2026 | 18.40 | 18.47 | 18.35 | 18.43 | 18.25 | 0.16% | 302,876 |
| Feb 19, 2026 | 18.48 | 18.48 | 18.38 | 18.40 | 18.22 | -0.43% | 447,147 |
| Feb 18, 2026 | 18.50 | 18.57 | 18.45 | 18.48 | 18.30 | -0.11% | 398,711 |
| Feb 17, 2026 | 18.41 | 18.50 | 18.37 | 18.50 | 18.32 | 0.38% | 517,223 |