Skip to main content

Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

17.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 17.64 17.67 17.57 17.61 409,160 -0.04(-0.23%)
Feb 23, 2024 17.55 17.67 17.53 17.65 439,864 +0.11(+0.63%)
Feb 22, 2024 17.55 17.56 17.49 17.54 390,509 +0.07(+0.40%)
Feb 21, 2024 17.52 17.56 17.45 17.47 456,213 -0.02(-0.11%)
Feb 20, 2024 17.42 17.52 17.40 17.49 462,031 +0.03(+0.17%)
Feb 16, 2024 17.50 17.52 17.45 17.46 446,197 -0.09(-0.51%)
Feb 15, 2024 17.49 17.57 17.47 17.55 449,420 +0.10(+0.57%)
Feb 14, 2024 17.37 17.48 17.37 17.45 362,673 +0.08(+0.46%)
Feb 13, 2024 17.50 17.50 17.31 17.37 511,861 -0.24(-1.36%)
Feb 12, 2024 17.59 17.63 17.56 17.61 486,288 +0.06(+0.34%)
Feb 09, 2024 17.44 17.56 17.39 17.55 449,841 +0.12(+0.69%)
Feb 08, 2024 17.42 17.45 17.36 17.43 349,790 +0.03(+0.17%)
Feb 07, 2024 17.42 17.43 17.35 17.40 532,119 +0.04(+0.23%)
Feb 06, 2024 17.40 17.43 17.35 17.36 419,363 +0.02(+0.12%)
Feb 05, 2024 17.54 17.54 17.34 17.34 463,101 -0.24(-1.37%)
Feb 02, 2024 17.59 17.60 17.52 17.58 1,089,581 -0.08(-0.45%)
Feb 01, 2024 17.55 17.66 17.50 17.66 494,300 +0.08(+0.46%)
Jan 31, 2024 17.64 17.66 17.48 17.58 666,556 -0.04(-0.23%)
Jan 30, 2024 17.62 17.64 17.57 17.62 354,857 +0.05(+0.28%)
Jan 29, 2024 17.54 17.62 17.52 17.57 402,291 +0.03(+0.17%)
Jan 26, 2024 17.52 17.57 17.49 17.54 420,095 +0.02(+0.11%)
Jan 25, 2024 17.39 17.52 17.39 17.52 672,766 +0.18(+1.04%)
Jan 24, 2024 17.40 17.41 17.33 17.34 412,525 -0.01(-0.06%)
Jan 23, 2024 17.35 17.37 17.30 17.35 302,785 +0.00(+0.00%)
Jan 22, 2024 17.31 17.37 17.26 17.35 513,134 +0.04(+0.23%)
Jan 19, 2024 17.24 17.32 17.13 17.31 479,967 +0.12(+0.70%)
Jan 18, 2024 17.28 17.33 17.16 17.19 438,823 -0.07(-0.41%)
Jan 17, 2024 17.30 17.32 17.21 17.26 519,272 -0.09(-0.52%)
Jan 16, 2024 17.40 17.41 17.32 17.35 396,283 -0.07(-0.40%)
Jan 12, 2024 17.40 17.46 17.38 17.42 406,245 +0.02(+0.11%)
Jan 11, 2024 17.39 17.40 17.32 17.40 355,799 +0.03(+0.17%)
Jan 10, 2024 17.39 17.44 17.36 17.37 353,768 +0.00(+0.00%)
Jan 09, 2024 17.30 17.41 17.30 17.37 309,044 +0.04(+0.23%)
Jan 08, 2024 17.21 17.34 17.18 17.33 751,227 +0.14(+0.81%)
Jan 05, 2024 17.20 17.30 17.14 17.19 506,075 +0.01(+0.06%)
Jan 04, 2024 17.13 17.24 17.13 17.18 468,065 +0.02(+0.12%)
Jan 03, 2024 17.16 17.22 17.04 17.16 328,540 -0.04(-0.23%)
Jan 02, 2024 17.16 17.24 17.12 17.20 416,617 +0.02(+0.12%)
Dec 29, 2023 17.24 17.27 17.18 17.18 406,455 -0.07(-0.41%)
Dec 28, 2023 17.28 17.33 17.23 17.25 503,219 -0.01(-0.06%)
Dec 27, 2023 17.23 17.29 17.16 17.26 439,383 +0.07(+0.39%)
Dec 26, 2023 17.21 17.30 17.18 17.19 468,218 -0.03(-0.17%)
Dec 22, 2023 17.24 17.30 17.20 17.22 462,382 +0.04(+0.23%)
Dec 21, 2023 17.18 17.24 17.15 17.18 635,921 +0.05(+0.29%)
Dec 20, 2023 17.18 17.24 17.09 17.13 634,356 -0.04(-0.23%)
Dec 19, 2023 17.09 17.18 17.09 17.17 615,021 +0.11(+0.64%)
Dec 18, 2023 17.13 17.14 17.05 17.06 441,824 -0.12(-0.69%)
Dec 15, 2023 17.23 17.23 17.10 17.18 539,479 -0.03(-0.17%)
Dec 14, 2023 17.07 17.25 17.07 17.21 614,815 +0.21(+1.22%)
Dec 13, 2023 16.78 17.01 16.73 17.00 737,287 +0.25(+1.48%)
Dec 12, 2023 16.76 16.78 16.70 16.76 357,260 +0.00(+0.00%)
Dec 11, 2023 16.78 16.78 16.65 16.76 613,695 -0.05(-0.29%)
Dec 08, 2023 16.80 16.83 16.72 16.81 507,031 -0.01(-0.06%)
Dec 07, 2023 16.81 16.89 16.80 16.82 417,967 +0.04(+0.24%)
Dec 06, 2023 16.80 16.87 16.77 16.78 473,068 +0.03(+0.18%)
Dec 05, 2023 16.81 16.84 16.75 16.75 473,270 -0.06(-0.35%)
Dec 04, 2023 16.87 16.91 16.77 16.81 439,234 -0.11(-0.64%)
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.