Preferred Securities Vaneck ETF (NY: PFXF )

20.22 USD +0.20 (+1.00%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 20.06 20.22 19.94 20.22 235,700 +0.20(+1.00%)
Mar 04, 2021 20.19 20.27 19.99 20.02 466,478 -0.17(-0.84%)
Mar 03, 2021 20.25 20.27 20.12 20.19 154,531 -0.07(-0.35%)
Mar 02, 2021 20.18 20.26 20.14 20.26 102,690 +0.15(+0.75%)
Mar 01, 2021 19.99 20.18 19.99 20.11 163,890 +0.07(+0.35%)
Feb 26, 2021 20.04 20.09 19.98 20.04 151,800 +0.01(+0.05%)
Feb 25, 2021 20.14 20.15 19.96 20.03 304,036 -0.16(-0.79%)
Feb 24, 2021 20.17 20.19 20.08 20.19 147,531 +0.04(+0.20%)
Feb 23, 2021 20.15 20.19 20.05 20.15 158,469 -0.05(-0.22%)
Feb 22, 2021 20.31 20.31 20.18 20.20 194,762 -0.09(-0.42%)
Feb 19, 2021 20.26 20.36 20.26 20.28 189,000 -0.03(-0.15%)
Feb 18, 2021 20.36 20.36 20.23 20.31 158,467 -0.01(-0.05%)
Feb 17, 2021 20.36 20.38 20.30 20.32 197,953 -0.04(-0.20%)
Feb 16, 2021 20.48 20.48 20.35 20.36 168,246 -0.09(-0.44%)
Feb 12, 2021 20.50 20.51 20.43 20.45 149,800 -0.06(-0.29%)
Feb 11, 2021 20.61 20.63 20.51 20.51 161,294 -0.09(-0.44%)
Feb 10, 2021 20.62 20.64 20.55 20.60 138,715 +0.01(+0.05%)
Feb 09, 2021 20.57 20.64 20.57 20.59 151,288 +0.02(+0.10%)
Feb 08, 2021 20.55 20.64 20.55 20.57 194,237 +0.00(+0.00%)
Feb 05, 2021 20.50 20.62 20.50 20.57 225,300 +0.05(+0.24%)
Feb 04, 2021 20.42 20.55 20.42 20.52 1,446,221 +0.11(+0.54%)
Feb 03, 2021 20.50 20.55 20.41 20.41 302,710 -0.09(-0.44%)
Feb 02, 2021 20.46 20.60 20.41 20.50 171,544 +0.09(+0.44%)
Feb 01, 2021 20.33 20.47 20.31 20.41 141,457 +0.09(+0.44%)
Jan 29, 2021 20.42 20.47 20.27 20.32 220,000 -0.15(-0.73%)
Jan 28, 2021 20.21 20.47 20.21 20.47 124,972 +0.26(+1.29%)
Jan 27, 2021 20.56 20.64 20.16 20.21 298,265 -0.32(-1.56%)
Jan 26, 2021 20.65 20.71 20.53 20.53 301,980 -0.13(-0.63%)
Jan 25, 2021 20.70 20.73 20.63 20.66 236,140 +0.02(+0.10%)
Jan 22, 2021 20.60 20.70 20.60 20.64 192,900 -0.01(-0.05%)
Jan 21, 2021 20.75 20.75 20.63 20.65 212,532 -0.05(-0.24%)
Jan 20, 2021 20.59 20.73 20.59 20.70 156,662 +0.11(+0.53%)
Jan 19, 2021 20.59 20.60 20.55 20.59 165,173 +0.06(+0.29%)
Jan 15, 2021 20.58 20.62 20.48 20.53 239,200 -0.02(-0.10%)
Jan 14, 2021 20.50 20.58 20.48 20.55 121,555 +0.05(+0.24%)
Jan 13, 2021 20.25 20.51 20.25 20.50 147,761 +0.23(+1.13%)
Jan 12, 2021 20.34 20.54 20.20 20.27 316,288 -0.07(-0.34%)
Jan 11, 2021 20.45 20.45 20.32 20.34 180,311 -0.13(-0.64%)
Jan 08, 2021 20.51 20.51 20.41 20.47 198,000 +0.01(+0.05%)
Jan 07, 2021 20.40 20.51 20.37 20.46 238,092 +0.06(+0.29%)
Jan 06, 2021 20.39 20.50 20.33 20.40 192,775 -0.10(-0.49%)
Jan 05, 2021 20.40 20.50 20.39 20.50 110,800 +0.09(+0.44%)
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.