Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Preferred Securities ex Financials ETF (PFXF)
VanEck Preferred Securities ex Financials ETF (PFXF) Historical

PFXF VanEck Preferred Securities ex Financials ETF

17.36

0.12 (0.70%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PFXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	17.36	0.12	0.70%	17.37	17.37	17.316	357,056
Jul 25 2024	17.24	0.04	0.23%	17.22	17.37	17.22	380,621
Jul 24 2024	17.20	-0.15	-0.86%	17.34	17.365	17.20	599,553
Jul 23 2024	17.35	-0.06	-0.34%	17.40	17.40	17.3299	475,396
Jul 22 2024	17.41	0.04	0.23%	17.40	17.45	17.37	375,452
Jul 19 2024	17.37	-0.02	-0.12%	17.36	17.37	17.30	198,953
Jul 18 2024	17.39	-0.01	-0.06%	17.44	17.475	17.3324	364,233
Jul 17 2024	17.40	-0.07	-0.40%	17.43	17.48	17.3819	493,369
Jul 16 2024	17.47	0.05	0.29%	17.42	17.47	17.42	449,791
Jul 15 2024	17.42	-0.03	-0.17%	17.45	17.45	17.365	386,756
Jul 12 2024	17.45	0.07	0.40%	17.41	17.50	17.41	580,413
Jul 11 2024	17.38	0.13	0.75%	17.29	17.42	17.25	512,930
Jul 10 2024	17.25	0.07	0.41%	17.20	17.25	17.15	373,668
Jul 09 2024	17.18	-0.10	-0.58%	17.31	17.31	17.15	477,167
Jul 08 2024	17.28	-0.10	-0.58%	17.36	17.3799	17.28	441,529
Jul 05 2024	17.38	-0.02	-0.11%	17.44	17.44	17.32	771,088
Jul 03 2024	17.40	0.17	0.99%	17.26	17.40	17.2374	429,015
Jul 02 2024	17.23	0.10	0.58%	17.18	17.23	17.18	354,827
Jul 01 2024	17.13	-0.17	-0.98%	17.19	17.20	17.06	548,941
Jun 28 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Jun 27 2024	17.30	-0.03	-0.17%	17.34	17.34	17.27	315,723
Jun 26 2024	17.33	0.03	0.17%	17.29	17.33	17.25	273,236
Jun 25 2024	17.30	0.01	0.06%	17.31	17.31	17.23	226,988
Jun 24 2024	17.29	0.05	0.29%	17.25	17.315	17.2402	537,397
Jun 21 2024	17.24	-0.01	-0.06%	17.27	17.29	17.19	353,650
Jun 20 2024	17.25	-0.07	-0.40%	17.29	17.295	17.21	424,494
Jun 18 2024	17.32	0.06	0.35%	17.32	17.32	17.235	713,515
Jun 17 2024	17.26	-0.06	-0.35%	17.31	17.31	17.195	476,426
Jun 14 2024	17.32	-0.11	-0.63%	17.41	17.41	17.30	548,226
Jun 13 2024	17.43	-0.01	-0.06%	17.50	17.50	17.355	519,616
Jun 12 2024	17.44	0.07	0.40%	17.47	17.56	17.425	748,099
Jun 11 2024	17.37	-0.09	-0.52%	17.45	17.45	17.3423	588,848
Jun 10 2024	17.46	-0.08	-0.46%	17.49	17.495	17.4201	384,870
Jun 07 2024	17.54	-0.03	-0.17%	17.50	17.54	17.46	2,194,806
Jun 06 2024	17.57	-0.03	-0.17%	17.55	17.58	17.51	525,658
Jun 05 2024	17.60	0.05	0.28%	17.60	17.60	17.48	513,144
Jun 04 2024	17.55	-0.06	-0.34%	17.61	17.62	17.53	437,467
Jun 03 2024	17.61	-0.03	-0.17%	17.58	17.61	17.50	298,511
May 31 2024	17.64	0.18	1.03%	17.47	17.64	17.4453	262,921
May 30 2024	17.46	0.21	1.22%	17.30	17.46	17.28	940,353
May 29 2024	17.25	-0.19	-1.09%	17.38	17.38	17.25	549,727
May 28 2024	17.44	0.06	0.35%	17.42	17.515	17.38	77,009
May 24 2024	17.38	0.11	0.64%	17.30	17.38	17.2303	357,994
May 23 2024	17.27	-0.15	-0.86%	17.51	17.51	17.185	646,599
May 22 2024	17.42	-0.06	-0.34%	17.46	17.48	17.39	429,711
May 21 2024	17.48	-0.04	-0.23%	17.52	17.535	17.45	245,007
May 20 2024	17.52	-0.02	-0.11%	17.54	17.5499	17.49	363,996
May 17 2024	17.54	0.03	0.17%	17.52	17.5499	17.4545	382,923
May 16 2024	17.51	-0.03	-0.17%	17.57	17.58	17.49	443,925
May 15 2024	17.54	0.08	0.46%	17.52	17.5699	17.49	457,537
May 14 2024	17.46	0.01	0.06%	17.45	17.50	17.42	268,417
May 13 2024	17.45	0.08	0.46%	17.39	17.45	17.38	324,400
May 10 2024	17.37	-0.01	-0.06%	17.41	17.41	17.2927	317,712
May 09 2024	17.38	0.06	0.35%	17.33	17.3965	17.26	318,206
May 08 2024	17.32	-0.15	-0.86%	17.45	17.47	17.25	406,915
May 07 2024	17.47	-0.06	-0.34%	17.55	17.59	17.4499	356,384
May 06 2024	17.53	0.14	0.81%	17.47	17.53	17.4158	745,949
May 03 2024	17.39	0.18	1.05%	17.33	17.40	17.30	442,221
May 02 2024	17.21	0.07	0.41%	17.16	17.28	17.10	368,213
May 01 2024	17.14	0.16	0.94%	17.05	17.18	17.01	424,610
Apr 30 2024	16.98	-0.18	-1.05%	17.12	17.17	16.96	736,030
Apr 29 2024	17.16	0.15	0.88%	17.09	17.18	17.07	471,709

VanEck Preferred Securit...

Merck Drn Ed Mb

IT0005603854 20250321 30...

Vontobel Financial Produ...

Vontobel Financial Produ...

Citigroup Global Markets...

Saudi Arab 54 A

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions