Skip to main content

Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

16.93 +0.06 (+0.36%)
Streaming Delayed Price Updated: 11:45 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 16.87 16.95 16.85 16.87 512,764 +0.07(+0.42%)
Nov 28, 2023 16.73 16.82 16.72 16.80 625,898 +0.07(+0.42%)
Nov 27, 2023 16.68 16.76 16.66 16.73 305,616 +0.07(+0.42%)
Nov 24, 2023 16.67 16.69 16.62 16.66 138,234 +0.03(+0.18%)
Nov 22, 2023 16.73 16.75 16.57 16.63 406,075 -0.03(-0.18%)
Nov 21, 2023 16.72 16.73 16.65 16.66 820,598 -0.07(-0.42%)
Nov 20, 2023 16.68 16.74 16.65 16.73 401,929 +0.02(+0.12%)
Nov 17, 2023 16.67 16.76 16.67 16.71 286,981 +0.03(+0.18%)
Nov 16, 2023 16.69 16.73 16.62 16.68 283,800 -0.01(-0.06%)
Nov 15, 2023 16.70 16.70 16.62 16.69 350,124 +0.01(+0.06%)
Nov 14, 2023 16.60 16.73 16.53 16.68 394,522 +0.35(+2.14%)
Nov 13, 2023 16.21 16.37 16.18 16.33 280,489 +0.02(+0.12%)
Nov 10, 2023 16.26 16.31 16.22 16.31 211,973 +0.07(+0.43%)
Nov 09, 2023 16.44 16.44 16.20 16.24 300,030 -0.18(-1.10%)
Nov 08, 2023 16.43 16.49 16.36 16.42 280,716 +0.02(+0.12%)
Nov 07, 2023 16.47 16.50 16.38 16.40 290,817 -0.09(-0.55%)
Nov 06, 2023 16.58 16.62 16.46 16.49 497,349 -0.12(-0.72%)
Nov 03, 2023 16.47 16.61 16.47 16.61 1,227,269 +0.28(+1.71%)
Nov 02, 2023 16.15 16.36 16.15 16.33 453,065 +0.32(+2.00%)
Nov 01, 2023 15.82 16.02 15.78 16.01 630,057 +0.25(+1.57%)
Oct 31, 2023 15.66 15.76 15.65 15.76 370,658 +0.14(+0.89%)
Oct 30, 2023 15.62 15.69 15.58 15.62 382,908 +0.00(+0.00%)
Oct 27, 2023 15.76 15.77 15.59 15.62 305,145 -0.11(-0.70%)
Oct 26, 2023 15.72 15.82 15.70 15.73 360,919 -0.02(-0.13%)
Oct 25, 2023 15.84 15.84 15.73 15.75 286,545 -0.15(-0.94%)
Oct 24, 2023 15.71 15.90 15.71 15.90 334,129 +0.20(+1.27%)
Oct 23, 2023 15.66 15.70 15.55 15.70 384,996 -0.01(-0.06%)
Oct 20, 2023 15.66 15.73 15.50 15.71 372,446 +0.06(+0.38%)
Oct 19, 2023 15.77 15.81 15.59 15.65 424,494 -0.11(-0.69%)
Oct 18, 2023 15.84 15.84 15.72 15.76 440,435 -0.16(-1.00%)
Oct 17, 2023 15.89 15.94 15.81 15.92 423,724 -0.06(-0.37%)
Oct 16, 2023 15.99 15.99 15.86 15.98 414,436 +0.00(+0.00%)
Oct 13, 2023 16.04 16.09 15.93 15.98 1,651,532 +0.02(+0.12%)
Oct 12, 2023 16.08 16.11 15.94 15.96 1,338,191 -0.16(-0.99%)
Oct 11, 2023 16.12 16.14 16.05 16.12 580,550 +0.09(+0.56%)
Oct 10, 2023 15.93 16.08 15.88 16.03 363,021 +0.10(+0.62%)
Oct 09, 2023 15.80 15.97 15.79 15.93 298,695 +0.09(+0.57%)
Oct 06, 2023 15.75 15.87 15.62 15.84 761,390 +0.01(+0.06%)
Oct 05, 2023 15.84 15.91 15.78 15.83 420,560 -0.03(-0.19%)
Oct 04, 2023 15.98 16.04 15.85 15.86 492,175 -0.09(-0.56%)
Oct 03, 2023 16.20 16.20 15.85 15.95 543,762 -0.33(-2.02%)
Oct 02, 2023 16.63 16.67 16.23 16.28 826,101 -0.34(-2.06%)
Sep 29, 2023 16.66 16.75 16.56 16.62 406,374 +0.05(+0.30%)
Sep 28, 2023 16.48 16.59 16.47 16.57 347,300 +0.05(+0.30%)
Sep 27, 2023 16.61 16.61 16.47 16.52 399,138 +0.00(+0.00%)
Sep 26, 2023 16.66 16.66 16.51 16.52 359,311 -0.15(-0.89%)
Sep 25, 2023 16.66 16.69 16.63 16.67 801,497 -0.02(-0.12%)
Sep 22, 2023 16.73 16.74 16.66 16.69 313,490 +0.00(+0.00%)
Sep 21, 2023 16.83 16.83 16.63 16.69 460,235 -0.23(-1.34%)
Sep 20, 2023 16.96 17.03 16.91 16.92 445,667 -0.01(-0.06%)
Sep 19, 2023 16.91 16.95 16.89 16.93 460,398 +0.01(+0.06%)
Sep 18, 2023 16.89 16.95 16.84 16.92 303,956 +0.05(+0.29%)
Sep 15, 2023 16.90 16.92 16.83 16.87 306,550 -0.05(-0.29%)
Sep 14, 2023 16.89 16.93 16.87 16.92 327,692 +0.05(+0.29%)
Sep 13, 2023 16.84 16.87 16.81 16.87 209,946 +0.02(+0.12%)
Sep 12, 2023 16.85 16.88 16.81 16.85 484,383 +0.01(+0.06%)
Sep 11, 2023 16.93 16.93 16.84 16.84 528,626 -0.06(-0.35%)
Sep 08, 2023 16.88 16.92 16.83 16.90 368,384 +0.05(+0.29%)
Sep 07, 2023 16.85 16.88 16.81 16.85 236,588 -0.03(-0.18%)
Sep 06, 2023 16.97 16.97 16.84 16.88 298,470 -0.08(-0.47%)
Sep 05, 2023 17.06 17.06 16.92 16.96 295,499 -0.12(-0.69%)
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.