Skip to main content

Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

17.92 +0.03 (+0.17%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.91 17.91 17.84 17.89 512,667 +0.07(+0.39%)
Mar 26, 2024 17.87 17.87 17.80 17.82 710,994 -0.02(-0.11%)
Mar 25, 2024 17.95 17.95 17.81 17.84 651,110 -0.10(-0.56%)
Mar 22, 2024 18.07 18.07 17.93 17.94 565,775 -0.04(-0.22%)
Mar 21, 2024 18.00 18.07 17.98 17.98 1,166,238 +0.01(+0.06%)
Mar 20, 2024 17.90 17.97 17.86 17.97 662,609 +0.08(+0.45%)
Mar 19, 2024 17.79 17.89 17.77 17.89 994,234 +0.13(+0.73%)
Mar 18, 2024 17.77 17.80 17.74 17.76 355,812 +0.01(+0.06%)
Mar 15, 2024 17.80 17.80 17.70 17.75 388,775 +0.01(+0.06%)
Mar 14, 2024 17.82 17.82 17.73 17.74 977,997 -0.07(-0.39%)
Mar 13, 2024 17.78 17.86 17.75 17.81 519,835 +0.02(+0.11%)
Mar 12, 2024 17.78 17.79 17.71 17.79 509,082 +0.00(+0.00%)
Mar 11, 2024 17.84 17.84 17.77 17.79 461,920 -0.03(-0.17%)
Mar 08, 2024 17.79 17.83 17.79 17.82 541,698 +0.05(+0.28%)
Mar 07, 2024 17.73 17.79 17.71 17.77 1,151,007 +0.11(+0.62%)
Mar 06, 2024 17.67 17.71 17.64 17.66 549,435 +0.05(+0.28%)
Mar 05, 2024 17.57 17.62 17.55 17.61 522,148 +0.05(+0.28%)
Mar 04, 2024 17.63 17.66 17.56 17.56 399,626 -0.09(-0.51%)
Mar 01, 2024 17.79 17.79 17.58 17.65 397,924 -0.03(-0.20%)
Feb 29, 2024 17.60 17.69 17.56 17.68 633,940 +0.13(+0.74%)
Feb 28, 2024 17.49 17.58 17.47 17.56 503,714 +0.10(+0.57%)
Feb 27, 2024 17.57 17.57 17.45 17.46 317,144 -0.07(-0.40%)
Feb 26, 2024 17.56 17.59 17.49 17.53 411,128 -0.04(-0.23%)
Feb 23, 2024 17.47 17.59 17.45 17.57 441,980 +0.11(+0.63%)
Feb 22, 2024 17.47 17.48 17.41 17.46 392,388 +0.07(+0.40%)
Feb 21, 2024 17.44 17.48 17.37 17.39 458,408 -0.02(-0.11%)
Feb 20, 2024 17.34 17.44 17.32 17.41 464,254 +0.03(+0.17%)
Feb 16, 2024 17.42 17.44 17.37 17.38 448,344 -0.09(-0.51%)
Feb 15, 2024 17.41 17.49 17.39 17.47 451,582 +0.10(+0.57%)
Feb 14, 2024 17.29 17.40 17.29 17.37 364,418 +0.08(+0.46%)
Feb 13, 2024 17.42 17.42 17.23 17.29 514,324 -0.24(-1.36%)
Feb 12, 2024 17.51 17.55 17.47 17.53 488,628 +0.06(+0.34%)
Feb 09, 2024 17.36 17.47 17.31 17.47 452,005 +0.12(+0.69%)
Feb 08, 2024 17.34 17.37 17.27 17.35 351,473 +0.03(+0.17%)
Feb 07, 2024 17.34 17.35 17.27 17.32 534,679 +0.04(+0.23%)
Feb 06, 2024 17.32 17.35 17.27 17.28 421,381 +0.02(+0.12%)
Feb 05, 2024 17.46 17.46 17.26 17.26 465,329 -0.24(-1.36%)
Feb 02, 2024 17.51 17.52 17.44 17.50 1,094,824 -0.08(-0.45%)
Feb 01, 2024 17.47 17.58 17.42 17.58 496,678 +0.08(+0.45%)
Jan 31, 2024 17.56 17.58 17.40 17.50 669,763 -0.04(-0.23%)
Jan 30, 2024 17.54 17.56 17.49 17.54 356,564 +0.05(+0.28%)
Jan 29, 2024 17.46 17.54 17.44 17.49 404,226 +0.03(+0.17%)
Jan 26, 2024 17.44 17.49 17.41 17.46 422,116 +0.02(+0.11%)
Jan 25, 2024 17.31 17.44 17.31 17.44 676,003 +0.18(+1.04%)
Jan 24, 2024 17.32 17.33 17.25 17.26 414,510 -0.01(-0.06%)
Jan 23, 2024 17.27 17.28 17.22 17.27 304,242 +0.00(+0.00%)
Jan 22, 2024 17.23 17.29 17.18 17.27 515,603 +0.04(+0.23%)
Jan 19, 2024 17.16 17.24 17.05 17.23 482,276 +0.12(+0.70%)
Jan 18, 2024 17.20 17.25 17.08 17.11 440,934 -0.07(-0.41%)
Jan 17, 2024 17.22 17.24 17.13 17.18 521,770 -0.09(-0.52%)
Jan 16, 2024 17.32 17.33 17.23 17.27 398,189 -0.07(-0.40%)
Jan 12, 2024 17.32 17.38 17.30 17.34 408,199 +0.02(+0.11%)
Jan 11, 2024 17.31 17.32 17.24 17.32 357,511 +0.03(+0.17%)
Jan 10, 2024 17.31 17.36 17.28 17.29 355,470 +0.00(+0.00%)
Jan 09, 2024 17.22 17.32 17.22 17.29 310,531 +0.04(+0.23%)
Jan 08, 2024 17.13 17.26 17.10 17.25 754,841 +0.14(+0.81%)
Jan 05, 2024 17.12 17.21 17.06 17.11 508,510 +0.01(+0.06%)
Jan 04, 2024 17.05 17.16 17.05 17.10 470,317 +0.02(+0.12%)
Jan 03, 2024 17.08 17.14 16.96 17.08 330,120 -0.04(-0.23%)
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.