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 (%)
Jul 31, 2018 13.78 13.81 13.76 13.76 79,228 -0.05(-0.36%)
Jul 30, 2018 13.78 13.81 13.72 13.81 181,904 +0.08(+0.62%)
Jul 27, 2018 13.81 13.84 13.72 13.72 182,690 -0.11(-0.77%)
Jul 26, 2018 13.84 13.85 13.81 13.83 188,904 -0.01(-0.05%)
Jul 25, 2018 13.86 13.86 13.81 13.84 216,948 +0.01(+0.05%)
Jul 24, 2018 13.86 13.87 13.83 13.83 146,518 +0.00(+0.00%)
Jul 23, 2018 13.85 13.89 13.83 13.83 87,369 -0.04(-0.25%)
Jul 20, 2018 13.86 13.87 13.81 13.86 123,172 +0.03(+0.20%)
Jul 19, 2018 13.81 13.86 13.79 13.84 208,829 +0.04(+0.26%)
Jul 18, 2018 13.81 13.83 13.79 13.80 106,676 -0.02(-0.15%)
Jul 17, 2018 13.81 13.83 13.81 13.82 98,815 -0.01(-0.05%)
Jul 16, 2018 13.91 13.91 13.83 13.83 135,526 -0.04(-0.30%)
Jul 13, 2018 13.91 13.93 13.87 13.87 201,603 +0.01(+0.05%)
Jul 12, 2018 13.92 13.93 13.85 13.86 181,460 -0.03(-0.20%)
Jul 11, 2018 13.93 13.93 13.88 13.89 207,742 -0.02(-0.15%)
Jul 10, 2018 13.88 13.91 13.87 13.91 278,805 +0.04(+0.30%)
Jul 09, 2018 13.93 13.93 13.86 13.87 160,175 -0.03(-0.20%)
Jul 06, 2018 13.88 13.93 13.86 13.90 124,008 +0.04(+0.25%)
Jul 05, 2018 13.81 13.86 13.80 13.86 187,795 +0.05(+0.36%)
Jul 03, 2018 13.81 13.81 13.81 0 +0.06(+0.41%)
Jul 02, 2018 13.76 13.77 13.72 13.76 268,222 +0.03(+0.25%)
Jun 29, 2018 13.67 13.74 13.67 13.72 94,693 +0.06(+0.41%)
Jun 28, 2018 13.65 13.68 13.61 13.67 191,184 +0.01(+0.05%)
Jun 27, 2018 13.67 13.69 13.64 13.66 164,528 +0.01(+0.05%)
Jun 26, 2018 13.65 13.68 13.65 13.65 146,457 +0.00(+0.00%)
Jun 25, 2018 13.64 13.67 13.61 13.65 104,061 -0.01(-0.05%)
Jun 22, 2018 13.55 13.67 13.55 13.66 179,812 +0.08(+0.57%)
Jun 21, 2018 13.62 13.63 13.58 13.58 120,292 -0.03(-0.21%)
Jun 20, 2018 13.61 13.63 13.60 13.61 106,237 +0.03(+0.21%)
Jun 19, 2018 13.58 13.61 13.56 13.58 79,025 +0.01(+0.10%)
Jun 18, 2018 13.60 13.62 13.56 13.57 139,389 -0.01(-0.10%)
Jun 15, 2018 13.58 13.56 13.58 166,240 +0.03(+0.21%)
Jun 14, 2018 13.56 13.57 13.53 13.56 136,269 +0.04(+0.26%)
Jun 13, 2018 13.56 13.57 13.52 13.52 133,604 -0.03(-0.21%)
Jun 12, 2018 13.56 13.58 13.52 13.55 187,463 -0.01(-0.05%)
Jun 11, 2018 13.61 13.61 13.55 13.56 115,933 +0.01(+0.10%)
Jun 08, 2018 13.56 13.57 13.51 13.54 411,114 +0.00(+0.00%)
Jun 07, 2018 13.51 13.55 13.50 13.54 107,106 +0.02(+0.16%)
Jun 06, 2018 13.52 195,759 -0.01(-0.05%)
Jun 05, 2018 13.46 13.53 13.46 13.53 140,878 +0.06(+0.42%)
Jun 04, 2018 13.44 13.47 13.44 13.47 109,186 +0.04(+0.26%)
Jun 01, 2018 13.38 13.44 13.35 13.44 105,462 +0.07(+0.49%)
May 31, 2018 13.37 13.39 13.36 13.37 96,971 +0.02(+0.16%)
May 30, 2018 13.32 13.37 13.32 13.35 116,982 +0.02(+0.16%)
May 29, 2018 13.37 13.38 13.33 13.33 135,816 -0.01(-0.05%)
May 25, 2018 13.34 13.34 13.34 0 -0.01(-0.05%)
May 24, 2018 13.30 13.34 13.30 13.34 89,472 +0.06(+0.47%)
May 23, 2018 13.30 13.30 13.25 13.28 195,296 +0.00(+0.00%)
May 22, 2018 13.30 13.31 13.27 13.28 107,194 -0.01(-0.11%)
May 21, 2018 13.26 13.30 13.26 13.30 118,930 +0.03(+0.26%)
May 18, 2018 13.25 13.27 13.25 13.26 123,755 -0.00(-0.03%)
May 17, 2018 13.32 13.32 13.25 13.26 159,084 -0.02(-0.13%)
May 16, 2018 13.28 13.31 13.25 13.28 222,345 -0.03(-0.20%)
May 15, 2018 13.32 13.39 13.29 13.31 88,663 -0.05(-0.37%)
May 14, 2018 13.35 13.39 13.33 13.36 204,100 +0.01(+0.05%)
May 11, 2018 13.32 13.37 13.32 13.35 106,411 +0.04(+0.31%)
May 10, 2018 13.30 13.31 13.25 13.31 163,346 +0.04(+0.32%)
May 09, 2018 13.28 13.28 13.23 13.27 113,025 +0.01(+0.05%)
May 08, 2018 13.33 13.33 13.26 13.26 180,988 -0.06(-0.42%)
May 07, 2018 13.30 13.34 13.30 13.32 121,929 +0.01(+0.05%)
May 04, 2018 13.25 13.32 13.25 13.31 154,973 +0.03(+0.21%)
May 03, 2018 13.30 13.30 13.26 13.28 80,420 -0.01(-0.07%)
May 02, 2018 13.25 13.31 13.25 13.29 82,975 +0.02(+0.12%)
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.