Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

17.69 -0.20 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.57 16.61 16.52 16.57 183,584 +0.01(+0.05%)
Feb 25, 2021 16.65 16.66 16.50 16.56 367,695 -0.13(-0.79%)
Feb 24, 2021 16.68 16.69 16.61 16.69 178,421 +0.03(+0.20%)
Feb 23, 2021 16.66 16.69 16.58 16.66 191,649 -0.04(-0.22%)
Feb 22, 2021 16.79 16.79 16.69 16.70 235,541 -0.07(-0.42%)
Feb 19, 2021 16.75 16.84 16.75 16.77 228,573 -0.02(-0.15%)
Feb 18, 2021 16.84 16.84 16.73 16.79 191,647 -0.01(-0.05%)
Feb 17, 2021 16.84 16.85 16.79 16.80 239,400 -0.03(-0.20%)
Feb 16, 2021 16.93 16.93 16.83 16.84 203,473 -0.07(-0.44%)
Feb 12, 2021 16.95 16.96 16.89 16.91 181,165 -0.05(-0.29%)
Feb 11, 2021 17.04 17.06 16.96 16.96 195,066 -0.07(-0.44%)
Feb 10, 2021 17.05 17.07 16.99 17.03 167,759 +0.01(+0.05%)
Feb 09, 2021 17.01 17.07 17.01 17.03 182,965 +0.02(+0.10%)
Feb 08, 2021 16.99 17.07 16.99 17.01 234,906 +0.00(+0.00%)
Feb 05, 2021 16.95 17.05 16.95 17.01 272,473 +0.04(+0.24%)
Feb 04, 2021 16.88 16.99 16.88 16.97 1,749,034 +0.09(+0.54%)
Feb 03, 2021 16.95 16.99 16.88 16.88 366,092 -0.07(-0.44%)
Feb 02, 2021 16.92 17.03 16.88 16.95 207,462 +0.07(+0.44%)
Feb 01, 2021 16.81 16.92 16.79 16.88 171,075 +0.11(+0.65%)
Jan 29, 2021 16.85 16.89 16.73 16.77 266,621 -0.12(-0.73%)
Jan 28, 2021 16.68 16.89 16.68 16.89 151,455 +0.21(+1.29%)
Jan 27, 2021 16.96 17.03 16.63 16.68 361,472 -0.26(-1.56%)
Jan 26, 2021 17.04 17.09 16.94 16.94 365,974 -0.11(-0.63%)
Jan 25, 2021 17.08 17.11 17.02 17.05 286,182 +0.02(+0.10%)
Jan 22, 2021 17.00 17.08 17.00 17.03 233,778 -0.01(-0.05%)
Jan 21, 2021 17.12 17.12 17.02 17.04 257,571 -0.04(-0.24%)
Jan 20, 2021 16.99 17.10 16.99 17.08 189,861 +0.09(+0.53%)
Jan 19, 2021 16.99 17.00 16.96 16.99 200,176 +0.05(+0.29%)
Jan 15, 2021 16.98 17.01 16.90 16.94 289,890 -0.02(-0.10%)
Jan 14, 2021 16.92 16.98 16.90 16.96 147,314 +0.04(+0.24%)
Jan 13, 2021 16.71 16.92 16.71 16.92 179,074 +0.19(+1.13%)
Jan 12, 2021 16.78 16.95 16.67 16.73 383,314 -0.06(-0.34%)
Jan 11, 2021 16.87 16.87 16.77 16.78 218,522 -0.11(-0.64%)
Jan 08, 2021 16.92 16.92 16.84 16.89 239,959 +0.01(+0.05%)
Jan 07, 2021 16.83 16.92 16.81 16.88 288,547 +0.05(+0.29%)
Jan 06, 2021 16.82 16.92 16.77 16.83 233,627 -0.08(-0.49%)
Jan 05, 2021 16.83 16.92 16.82 16.92 134,280 +0.07(+0.44%)
Jan 04, 2021 17.03 17.03 16.78 16.84 183,174 -0.13(-0.78%)
Dec 31, 2020 16.97 16.97 16.97 159,681 +0.09(+0.54%)
Dec 30, 2020 16.87 16.89 16.84 16.88 159,681 +0.07(+0.39%)
Dec 29, 2020 16.88 16.88 16.80 16.82 177,316 -0.01(-0.06%)
Dec 28, 2020 16.81 16.88 16.81 16.83 142,324 +0.02(+0.10%)
Dec 24, 2020 16.79 16.83 16.78 16.81 100,972 +0.02(+0.12%)
Dec 23, 2020 16.74 16.82 16.74 16.79 169,547 +0.05(+0.27%)
Dec 22, 2020 16.76 16.89 16.70 16.75 149,275 -0.06(-0.34%)
Dec 21, 2020 16.75 16.80 16.68 16.80 160,683 -0.02(-0.10%)
Dec 18, 2020 16.85 16.85 16.80 16.82 112,191 -0.02(-0.15%)
Dec 17, 2020 16.79 16.84 16.77 16.84 235,429 +0.10(+0.59%)
Dec 16, 2020 16.71 16.78 16.71 16.75 215,237 +0.01(+0.05%)
Dec 15, 2020 16.64 16.75 16.64 16.74 165,828 +0.11(+0.64%)
Dec 14, 2020 16.64 16.69 16.62 16.63 180,223 +0.01(+0.05%)
Dec 11, 2020 16.63 16.64 16.56 16.62 129,629 +0.02(+0.15%)
Dec 10, 2020 16.64 16.67 16.60 16.60 196,209 -0.04(-0.25%)
Dec 09, 2020 16.66 16.67 16.63 16.64 269,331 -0.02(-0.10%)
Dec 08, 2020 16.61 16.67 16.61 16.65 217,191 +0.01(+0.05%)
Dec 07, 2020 16.67 16.67 16.61 16.65 259,396 +0.01(+0.05%)
Dec 04, 2020 16.63 16.65 16.60 16.64 149,019 +0.04(+0.25%)
Dec 03, 2020 16.62 16.63 16.59 16.60 159,866 +0.00(+0.00%)
Dec 02, 2020 16.56 16.60 16.50 16.60 165,340 +0.05(+0.30%)
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.