Skip to main content
IC
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
16.81
+0.13 (0.78%)
At close: May 12, 2025, 4:00 PM
16.81
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.8516.8916.8016.8116.810.78%756,901
May 9, 202516.6616.7216.6416.6816.680.48%498,279
May 8, 202516.6416.7316.5516.6016.600.36%751,126
May 7, 202516.5516.5916.5216.5416.540.06%640,033
May 6, 202516.5116.5616.4416.5316.53-0.36%552,335
May 5, 202516.5416.6116.4616.5916.590.12%528,765
May 2, 202516.5016.6416.4916.5716.571.22%831,409
May 1, 202516.4416.5416.3716.3716.37-1.44%249,348
Apr 30, 202516.5516.6116.4116.6116.520.06%437,388
Apr 29, 202516.4716.6316.4716.6016.510.30%396,249
Apr 28, 202516.5516.6316.4716.5516.460.36%309,899
Apr 25, 202516.4316.5016.3716.4916.400.49%609,209
Apr 24, 202516.2216.4316.2116.4116.321.23%506,842
Apr 23, 202516.1716.3716.1716.2116.121.06%694,169
Apr 22, 202515.8616.0615.8516.0415.961.65%559,339
Apr 21, 202515.7915.8615.7215.7815.70-1.07%580,410
Apr 17, 202515.7315.9815.7315.9515.871.27%611,644
Apr 16, 202515.8115.9115.7115.7515.67-0.38%831,368
Apr 15, 202515.8615.9915.8115.8115.73-0.94%1,152,669
Apr 14, 202515.9815.9815.8615.9615.881.53%532,130
Apr 11, 202515.6715.7515.4715.7215.64-0.19%572,556
Apr 10, 202515.9616.1715.6315.7515.67-1.87%898,226
Apr 9, 202515.2816.1515.2816.0515.973.35%1,137,845
Apr 8, 202515.8015.8715.4215.5315.450.06%3,180,023
Apr 7, 202515.3815.8715.2815.5215.44-1.83%1,596,521
Apr 4, 202516.2316.2315.6915.8115.73-2.83%1,754,783
Apr 3, 202516.4916.5316.2316.2716.18-2.34%1,356,958
Apr 2, 202516.6016.6916.5716.6616.570.18%515,197
Apr 1, 202516.6716.7016.5316.6316.54-0.78%675,866
Mar 31, 202516.7716.8516.7516.7616.54-0.77%583,091
Mar 28, 202517.0717.0716.8516.8916.66-0.65%471,574
Mar 27, 202516.9917.0816.9817.0016.77-0.12%350,766
Mar 26, 202517.1117.1817.0017.0216.79-0.87%454,350
Mar 25, 202517.1517.2317.1517.1716.94-0.06%392,785
Mar 24, 202517.1917.2817.1817.1816.950.06%361,953
Mar 21, 202517.1317.2217.0817.1716.940.23%519,020
Mar 20, 202517.1817.1817.0917.1316.90-0.12%335,211
Mar 19, 202517.0617.1617.0417.1516.920.76%329,962
Mar 18, 202517.0717.0716.9717.0216.79-0.29%463,878
Mar 17, 202516.9617.0916.9617.0716.840.47%314,463
Mar 14, 202516.9217.0016.9016.9916.761.07%449,262
Mar 13, 202516.8616.9316.8116.8116.59-0.53%487,807
Mar 12, 202516.8516.9116.7616.9016.670.54%571,990
Mar 11, 202516.8016.8516.7216.8116.590.06%552,158
Mar 10, 202516.8416.8616.7516.8016.58-0.59%582,874
Mar 7, 202517.0417.0416.8316.9016.67-0.35%1,296,483
Mar 6, 202516.9517.0616.9416.9616.73-0.70%1,489,014
Mar 5, 202517.0217.1217.0117.0816.850.23%411,516
Mar 4, 202517.1817.1817.0017.0416.81-0.87%521,917
Mar 3, 202517.3417.3817.1617.1916.96-1.09%500,514