Skip to main content

Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

17.32 +0.06 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 17.32 17.32 17.23 17.32 713,515 +0.06(+0.35%)
Jun 17, 2024 17.31 17.31 17.20 17.26 477,089 -0.06(-0.35%)
Jun 14, 2024 17.41 17.41 17.30 17.32 548,226 -0.11(-0.63%)
Jun 13, 2024 17.50 17.50 17.36 17.43 519,616 -0.01(-0.06%)
Jun 12, 2024 17.47 17.56 17.43 17.44 748,099 +0.07(+0.40%)
Jun 11, 2024 17.45 17.45 17.34 17.37 588,848 -0.09(-0.52%)
Jun 10, 2024 17.49 17.50 17.42 17.46 384,870 -0.08(-0.46%)
Jun 07, 2024 17.50 17.54 17.46 17.54 2,194,951 -0.06(-0.34%)
Jun 06, 2024 17.55 17.60 17.51 17.60 527,376 +0.00(+0.00%)
Jun 05, 2024 17.60 17.60 17.48 17.60 515,111 +0.05(+0.28%)
Jun 04, 2024 17.61 17.62 17.53 17.55 438,720 -0.06(-0.34%)
Jun 03, 2024 17.58 17.61 17.50 17.61 299,254 +0.08(+0.44%)
May 31, 2024 17.36 17.53 17.34 17.53 264,828 +0.18(+1.03%)
May 30, 2024 17.20 17.35 17.18 17.35 947,701 +0.21(+1.22%)
May 29, 2024 17.27 17.27 17.15 17.15 554,168 -0.19(-1.09%)
May 28, 2024 17.31 17.43 17.27 17.33 293,295 +0.06(+0.35%)
May 24, 2024 17.20 17.27 17.13 17.27 360,971 +0.11(+0.64%)
May 23, 2024 17.40 17.40 17.08 17.17 653,015 -0.15(-0.86%)
May 22, 2024 17.35 17.37 17.28 17.31 432,333 -0.06(-0.34%)
May 21, 2024 17.41 17.43 17.34 17.37 246,502 -0.04(-0.23%)
May 20, 2024 17.43 17.44 17.38 17.41 366,217 -0.02(-0.11%)
May 17, 2024 17.41 17.44 17.35 17.43 385,259 +0.03(+0.17%)
May 16, 2024 17.46 17.47 17.38 17.40 447,480 -0.03(-0.17%)
May 15, 2024 17.41 17.46 17.38 17.43 460,329 +0.08(+0.46%)
May 14, 2024 17.34 17.39 17.31 17.35 270,055 +0.01(+0.06%)
May 13, 2024 17.28 17.34 17.27 17.34 328,730 +0.08(+0.46%)
May 10, 2024 17.30 17.30 17.19 17.26 320,264 -0.01(-0.06%)
May 09, 2024 17.22 17.29 17.16 17.27 321,210 +0.06(+0.35%)
May 08, 2024 17.34 17.36 17.15 17.21 410,414 -0.15(-0.86%)
May 07, 2024 17.44 17.48 17.34 17.36 360,321 -0.06(-0.34%)
May 06, 2024 17.36 17.42 17.31 17.42 750,501 +0.14(+0.81%)
May 03, 2024 17.22 17.29 17.20 17.28 447,217 +0.18(+1.05%)
May 02, 2024 17.06 17.18 17.00 17.11 370,460 +0.07(+0.41%)
May 01, 2024 16.95 17.08 16.91 17.04 427,201 +0.16(+0.94%)
Apr 30, 2024 17.02 17.07 16.86 16.88 741,966 -0.18(-1.05%)
Apr 29, 2024 16.99 17.08 16.97 17.06 474,587 +0.15(+0.88%)
Apr 26, 2024 16.97 17.02 16.91 16.91 1,106,313 -0.01(-0.06%)
Apr 25, 2024 16.94 16.96 16.79 16.92 737,523 -0.15(-0.87%)
Apr 24, 2024 17.07 17.11 17.00 17.07 393,616 -0.01(-0.06%)
Apr 23, 2024 16.91 17.08 16.87 17.08 626,204 +0.19(+1.12%)
Apr 22, 2024 16.84 16.92 16.79 16.89 304,937 +0.06(+0.35%)
Apr 19, 2024 16.75 16.84 16.61 16.83 405,017 +0.12(+0.71%)
Apr 18, 2024 16.80 16.80 16.69 16.71 772,735 -0.03(-0.18%)
Apr 17, 2024 16.79 16.88 16.74 16.74 481,944 +0.06(+0.36%)
Apr 16, 2024 16.73 16.78 16.62 16.68 696,247 -0.04(-0.24%)
Apr 15, 2024 17.05 17.05 16.72 16.72 597,899 -0.31(-1.80%)
Apr 12, 2024 17.11 17.15 17.01 17.03 327,956 -0.10(-0.58%)
Apr 11, 2024 17.23 17.23 17.04 17.12 1,059,775 -0.06(-0.35%)
Apr 10, 2024 17.32 17.32 17.08 17.18 901,564 -0.23(-1.31%)
Apr 09, 2024 17.46 17.46 17.39 17.41 312,739 +0.01(+0.06%)
Apr 08, 2024 17.36 17.43 17.32 17.40 326,899 +0.05(+0.29%)
Apr 05, 2024 17.34 17.40 17.30 17.35 664,510 -0.01(-0.06%)
Apr 04, 2024 17.44 17.48 17.34 17.36 497,143 +0.02(+0.11%)
Apr 03, 2024 17.29 17.36 17.23 17.34 480,485 +0.04(+0.23%)
Apr 02, 2024 17.34 17.34 17.24 17.30 503,597 -0.12(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.