Skip to main content

Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

16.71 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 16.80 16.80 16.65 16.71 394,676 +0.00(+0.00%)
Sep 26, 2023 16.85 16.85 16.70 16.71 355,294 -0.15(-0.89%)
Sep 25, 2023 16.85 16.88 16.82 16.86 792,537 -0.02(-0.12%)
Sep 22, 2023 16.92 16.93 16.85 16.88 309,986 +0.00(+0.00%)
Sep 21, 2023 17.02 17.02 16.82 16.88 455,090 -0.23(-1.34%)
Sep 20, 2023 17.15 17.22 17.11 17.11 440,685 -0.01(-0.06%)
Sep 19, 2023 17.10 17.14 17.08 17.12 455,251 +0.01(+0.06%)
Sep 18, 2023 17.08 17.14 17.03 17.11 300,558 +0.05(+0.29%)
Sep 15, 2023 17.09 17.11 17.02 17.06 303,123 -0.05(-0.29%)
Sep 14, 2023 17.08 17.12 17.06 17.11 324,029 +0.05(+0.29%)
Sep 13, 2023 17.03 17.06 17.00 17.06 207,599 +0.02(+0.12%)
Sep 12, 2023 17.04 17.07 17.00 17.04 478,968 +0.01(+0.06%)
Sep 11, 2023 17.12 17.12 17.03 17.03 522,717 -0.06(-0.35%)
Sep 08, 2023 17.07 17.11 17.02 17.09 364,266 +0.05(+0.29%)
Sep 07, 2023 17.04 17.07 17.00 17.04 233,943 -0.03(-0.18%)
Sep 06, 2023 17.16 17.16 17.03 17.07 295,134 -0.08(-0.47%)
Sep 05, 2023 17.25 17.25 17.11 17.15 292,196 -0.12(-0.69%)
Sep 01, 2023 17.40 17.40 17.21 17.27 370,731 -0.08(-0.48%)
Aug 31, 2023 17.16 17.35 17.09 17.35 452,277 +0.27(+1.57%)
Aug 30, 2023 17.10 17.10 17.05 17.09 536,355 +0.03(+0.17%)
Aug 29, 2023 16.99 17.06 16.95 17.06 306,696 +0.11(+0.64%)
Aug 28, 2023 16.89 16.96 16.88 16.95 399,442 +0.09(+0.53%)
Aug 25, 2023 16.85 16.89 16.78 16.86 323,802 +0.03(+0.18%)
Aug 24, 2023 16.90 16.94 16.82 16.83 266,956 -0.08(-0.47%)
Aug 23, 2023 16.79 16.93 16.79 16.91 582,744 +0.14(+0.83%)
Aug 22, 2023 16.85 16.86 16.76 16.77 317,764 -0.05(-0.29%)
Aug 21, 2023 16.88 16.88 16.74 16.82 362,443 -0.06(-0.35%)
Aug 18, 2023 16.89 16.93 16.86 16.88 338,601 -0.04(-0.23%)
Aug 17, 2023 16.97 16.97 16.86 16.92 342,572 -0.06(-0.35%)
Aug 16, 2023 17.02 17.02 16.93 16.98 358,369 -0.06(-0.35%)
Aug 15, 2023 17.12 17.12 17.00 17.04 369,485 -0.10(-0.58%)
Aug 14, 2023 17.18 17.18 17.08 17.14 392,362 -0.01(-0.06%)
Aug 11, 2023 17.12 17.16 17.06 17.15 397,911 +0.01(+0.06%)
Aug 10, 2023 17.18 17.21 17.09 17.14 371,502 -0.01(-0.06%)
Aug 09, 2023 17.18 17.20 17.12 17.15 401,641 -0.03(-0.17%)
Aug 08, 2023 17.10 17.18 17.08 17.18 406,005 +0.04(+0.23%)
Aug 07, 2023 17.12 17.17 17.10 17.14 657,248 +0.03(+0.17%)
Aug 04, 2023 17.08 17.18 17.08 17.11 301,162 +0.10(+0.58%)
Aug 03, 2023 17.10 17.10 16.96 17.01 435,588 -0.17(-0.98%)
Aug 02, 2023 17.19 17.19 17.06 17.18 458,725 -0.10(-0.57%)
Aug 01, 2023 17.31 17.33 17.22 17.27 291,392 -0.08(-0.43%)
Jul 31, 2023 17.27 17.35 17.24 17.35 478,189 +0.13(+0.75%)
Jul 28, 2023 17.27 17.29 17.17 17.22 299,959 +0.01(+0.06%)
Jul 27, 2023 17.39 17.40 17.19 17.21 454,173 -0.15(-0.85%)
Jul 26, 2023 17.30 17.39 17.29 17.36 598,969 +0.06(+0.34%)
Jul 25, 2023 17.27 17.30 17.21 17.30 417,761 +0.04(+0.23%)
Jul 24, 2023 17.32 17.33 17.26 17.26 376,705 -0.03(-0.17%)
Jul 21, 2023 17.28 17.31 17.26 17.29 392,686 +0.04(+0.23%)
Jul 20, 2023 17.24 17.40 17.16 17.25 861,419 +0.01(+0.06%)
Jul 19, 2023 17.23 17.29 17.23 17.24 1,196,625 +0.06(+0.35%)
Jul 18, 2023 17.10 17.19 17.07 17.18 732,933 +0.12(+0.70%)
Jul 17, 2023 17.27 17.29 17.03 17.06 632,609 -0.22(-1.26%)
Jul 14, 2023 17.46 17.48 17.27 17.28 662,828 -0.14(-0.79%)
Jul 13, 2023 17.42 17.42 17.39 17.42 479,176 +0.05(+0.28%)
Jul 12, 2023 17.42 17.43 17.35 17.37 639,534 +0.05(+0.29%)
Jul 11, 2023 17.27 17.34 17.23 17.32 682,483 +0.06(+0.34%)
Jul 10, 2023 17.18 17.26 17.18 17.26 622,015 +0.08(+0.46%)
Jul 07, 2023 17.14 17.22 17.07 17.18 367,741 +0.04(+0.23%)
Jul 06, 2023 17.29 17.29 17.01 17.14 576,952 -0.20(-1.14%)
Jul 05, 2023 17.37 17.42 17.34 17.34 393,795 -0.05(-0.28%)
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.