Skip to main content
logo
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.91
-0.03 (-0.17%)
Sep 4, 2026, 4:00 PM EDT - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.9417.9917.8817.9117.91-0.17%362,066
Sep 3, 202617.7617.9417.7217.9417.941.07%480,606
Sep 2, 202617.6517.7517.6117.7517.750.74%646,086
Sep 1, 202617.7517.7917.6017.6217.62-1.00%790,197
Aug 31, 202617.8817.9917.7517.8617.80-0.56%934,925
Aug 28, 202618.0818.0917.9217.9617.90-0.55%420,121
Aug 27, 202618.1018.1618.0018.0618.00-433,622
Aug 26, 202617.9318.0817.9318.0618.000.33%474,667
Aug 25, 202617.9518.0217.9518.0017.940.61%369,895
Aug 24, 202617.9317.9517.8417.8917.83-0.45%441,303
Aug 21, 202617.9517.9917.8817.9717.910.45%490,006
Aug 20, 202617.9618.0617.8817.8917.83-0.50%879,703
Aug 19, 202618.0418.0617.9117.9817.92-746,025
Aug 18, 202618.0718.0717.9717.9817.92-0.72%602,895
Aug 17, 202618.2618.2618.1018.1118.05-0.88%472,268
Aug 14, 202618.2918.3218.2418.2718.21-0.16%537,145
Aug 13, 202618.1918.3918.1818.3018.240.72%757,226
Aug 12, 202618.0218.2118.0218.1718.111.00%520,181
Aug 11, 202618.1018.1517.9517.9917.93-0.22%457,050
Aug 10, 202617.9718.1217.9718.0317.97-1,134,997
Aug 7, 202617.9818.0417.8718.0317.970.84%637,232
Aug 6, 202618.0118.0917.8517.8817.82-0.72%662,176
Aug 5, 202618.0718.0917.9818.0117.95-0.22%1,503,779
Aug 4, 202617.9418.0917.8918.0517.991.06%1,126,617
Aug 3, 202617.4917.8617.4917.8617.802.10%1,072,027
Jul 31, 202617.5917.7017.4717.5817.43-0.17%972,475
Jul 30, 202617.4317.6117.3717.6117.461.67%723,131
Jul 29, 202617.4917.5417.3117.3217.17-1.20%724,346
Jul 28, 202617.4917.5717.3917.5317.380.17%558,941
Jul 27, 202617.4817.5717.4317.5017.350.63%480,047
Jul 24, 202617.4217.5217.3617.3917.24-0.17%613,246
Jul 23, 202617.5417.5517.3617.4217.27-1.14%934,964
Jul 22, 202617.5117.7117.5017.6217.470.51%1,341,754
Jul 21, 202617.4917.5517.4417.5317.380.52%560,179
Jul 20, 202617.5217.5517.4117.4417.29-0.17%644,097
Jul 17, 202617.4717.5717.3317.4717.32-0.40%931,442
Jul 16, 202617.7517.7517.4617.5417.39-1.35%914,282
Jul 15, 202617.7417.8517.6817.7817.630.23%833,762
Jul 14, 202617.6517.7917.6517.7417.590.80%428,298
Jul 13, 202617.8117.8217.5817.6017.45-1.23%653,306
Jul 10, 202617.8317.8517.7317.8217.670.17%576,978
Jul 9, 202617.7617.8317.7217.7917.640.34%461,285
Jul 8, 202617.7317.7317.5517.7317.58-0.17%1,060,993
Jul 7, 202617.9117.9617.7317.7617.61-1.00%969,300
Jul 6, 202617.7517.9617.7517.9417.791.07%799,601
Jul 2, 202617.7817.9417.6317.7517.60-0.17%838,858
Jul 1, 202617.7717.9117.7117.7817.630.28%494,475
Jun 30, 202617.8317.9017.7917.8417.580.06%570,840
Jun 29, 202617.7917.8617.6717.8317.570.68%1,152,780
Jun 26, 202617.8017.8117.5917.7117.45-0.73%1,289,974