Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.13
+0.06 (0.35%)
Jun 27, 2025, 4:00 PM - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.0717.1917.0417.1317.130.35%501,906
Jun 26, 202516.9517.0916.9317.0717.070.83%398,506
Jun 25, 202517.0017.0016.9016.9316.93-0.41%387,299
Jun 24, 202516.9417.0116.8917.0017.000.83%419,371
Jun 23, 202516.8316.8916.7716.8616.860.24%438,438
Jun 20, 202516.8516.9216.8116.8216.82-392,651
Jun 18, 202516.8716.8716.7816.8216.820.12%479,806
Jun 17, 202516.9116.9116.7516.8016.80-0.36%451,114
Jun 16, 202516.8716.9316.8216.8616.860.24%340,589
Jun 13, 202516.9016.9016.7616.8216.82-0.65%322,908
Jun 12, 202517.0717.0716.9116.9316.93-0.59%361,806
Jun 11, 202517.0717.1117.0217.0317.03-0.23%310,052
Jun 10, 202517.1217.1217.0317.0717.070.12%353,252
Jun 9, 202516.9117.1016.9117.0517.050.59%324,704
Jun 6, 202516.9516.9916.9216.9516.95-369,878
Jun 5, 202517.0617.0816.9116.9516.950.06%330,853
Jun 4, 202516.9117.0016.9116.9416.940.12%337,709
Jun 3, 202516.7916.9516.7916.9216.920.53%327,334
Jun 2, 202516.7616.8416.7316.8316.83-0.41%289,102
May 30, 202516.8816.9316.7616.9016.810.42%358,399
May 29, 202516.7116.8716.7116.8316.740.78%490,981
May 28, 202516.8516.8916.7016.7016.61-0.60%329,969
May 27, 202516.9016.9416.7616.8016.71-0.06%469,296
May 23, 202516.7016.8116.6116.8116.720.60%243,032
May 22, 202516.6516.7516.6316.7116.620.06%294,032
May 21, 202516.9916.9916.7016.7016.61-1.88%619,346
May 20, 202516.9617.1016.9617.0216.920.06%389,080
May 19, 202516.9417.0316.9117.0116.92-0.12%324,618
May 16, 202516.9717.0516.9217.0316.930.35%427,236
May 15, 202516.8517.0216.8516.9716.880.71%519,292
May 14, 202516.9016.9616.8516.8516.76-0.82%643,866
May 13, 202516.7916.9916.7916.9916.901.07%496,058
May 12, 202516.8516.8916.8016.8116.720.78%758,114
May 9, 202516.6616.7216.6416.6816.590.48%498,279
May 8, 202516.6416.7316.5516.6016.510.36%751,126
May 7, 202516.5516.5916.5216.5416.450.06%640,033
May 6, 202516.5116.5616.4416.5316.44-0.36%552,335
May 5, 202516.5416.6116.4616.5916.500.12%528,765
May 2, 202516.5016.6416.4916.5716.481.22%831,409
May 1, 202516.4416.5416.3716.3716.28-1.44%249,348
Apr 30, 202516.5516.6116.4116.6116.430.06%437,388
Apr 29, 202516.4716.6316.4716.6016.420.30%396,249
Apr 28, 202516.5516.6316.4716.5516.370.36%309,899
Apr 25, 202516.4316.5016.3716.4916.310.49%609,209
Apr 24, 202516.2216.4316.2116.4116.231.23%506,842
Apr 23, 202516.1716.3716.1716.2116.031.06%694,169
Apr 22, 202515.8616.0615.8516.0415.871.65%559,339
Apr 21, 202515.7915.8615.7215.7815.61-1.07%580,410
Apr 17, 202515.7315.9815.7315.9515.781.27%611,644
Apr 16, 202515.8115.9115.7115.7515.58-0.38%831,368