Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

18.26 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.70 16.77 16.69 16.75 1,072,227 +0.06(+0.39%)
Mar 30, 2021 16.62 16.69 16.61 16.69 203,329 +0.06(+0.36%)
Mar 29, 2021 16.68 16.69 16.62 16.63 269,635 -0.03(-0.17%)
Mar 26, 2021 16.61 16.67 16.57 16.65 163,369 +0.10(+0.63%)
Mar 25, 2021 16.58 16.59 16.51 16.55 171,175 -0.02(-0.10%)
Mar 24, 2021 16.54 16.60 16.52 16.57 555,167 +0.08(+0.46%)
Mar 23, 2021 16.48 16.55 16.48 16.49 170,177 -0.02(-0.12%)
Mar 22, 2021 16.56 16.60 16.51 16.51 258,912 -0.01(-0.05%)
Mar 19, 2021 16.48 16.55 16.40 16.52 323,260 +0.07(+0.44%)
Mar 18, 2021 16.60 16.61 16.42 16.44 224,247 -0.17(-1.02%)
Mar 17, 2021 16.63 16.64 16.57 16.61 299,665 -0.02(-0.10%)
Mar 16, 2021 16.62 16.67 16.60 16.63 232,947 -0.02(-0.10%)
Mar 15, 2021 16.58 16.65 16.55 16.65 220,196 +0.08(+0.49%)
Mar 12, 2021 16.56 16.57 16.44 16.57 320,651 +0.03(+0.19%)
Mar 11, 2021 16.44 16.57 16.44 16.53 181,318 +0.09(+0.54%)
Mar 10, 2021 16.39 16.45 16.39 16.44 182,123 +0.03(+0.20%)
Mar 09, 2021 16.29 16.42 16.28 16.41 203,769 +0.14(+0.84%)
Mar 08, 2021 16.24 16.32 16.24 16.28 169,353 +0.00(+0.00%)
Mar 05, 2021 16.15 16.28 16.05 16.28 292,822 +0.16(+1.00%)
Mar 04, 2021 16.25 16.32 16.09 16.11 579,529 -0.14(-0.84%)
Mar 03, 2021 16.30 16.31 16.20 16.25 191,981 -0.06(-0.35%)
Mar 02, 2021 16.24 16.31 16.21 16.31 127,577 +0.12(+0.75%)
Mar 01, 2021 16.09 16.24 16.09 16.19 203,609 +0.12(+0.76%)
Feb 26, 2021 16.06 16.10 16.02 16.06 189,363 +0.01(+0.05%)
Feb 25, 2021 16.14 16.15 16.00 16.06 379,271 -0.13(-0.79%)
Feb 24, 2021 16.17 16.18 16.10 16.18 184,038 +0.03(+0.20%)
Feb 23, 2021 16.15 16.18 16.07 16.15 197,683 -0.04(-0.22%)
Feb 22, 2021 16.28 16.28 16.18 16.19 242,957 -0.07(-0.42%)
Feb 19, 2021 16.24 16.32 16.24 16.26 235,769 -0.02(-0.15%)
Feb 18, 2021 16.32 16.32 16.22 16.28 197,680 -0.01(-0.05%)
Feb 17, 2021 16.32 16.34 16.27 16.29 246,937 -0.03(-0.20%)
Feb 16, 2021 16.42 16.42 16.31 16.32 209,879 -0.07(-0.44%)
Feb 12, 2021 16.43 16.45 16.38 16.39 186,868 -0.05(-0.29%)
Feb 11, 2021 16.52 16.54 16.44 16.44 201,207 -0.07(-0.44%)
Feb 10, 2021 16.53 16.55 16.47 16.51 173,040 +0.01(+0.05%)
Feb 09, 2021 16.49 16.55 16.49 16.51 188,725 +0.02(+0.10%)
Feb 08, 2021 16.47 16.55 16.47 16.49 242,302 +0.00(+0.00%)
Feb 05, 2021 16.43 16.53 16.43 16.49 281,051 +0.04(+0.24%)
Feb 04, 2021 16.37 16.47 16.37 16.45 1,804,097 +0.09(+0.54%)
Feb 03, 2021 16.43 16.47 16.36 16.36 377,617 -0.07(-0.44%)
Feb 02, 2021 16.40 16.51 16.36 16.43 213,993 +0.07(+0.44%)
Feb 01, 2021 16.30 16.41 16.28 16.36 176,461 +0.11(+0.66%)
Jan 29, 2021 16.33 16.37 16.21 16.25 275,022 -0.12(-0.73%)
Jan 28, 2021 16.17 16.37 16.17 16.37 156,227 +0.21(+1.29%)
Jan 27, 2021 16.45 16.51 16.13 16.17 372,861 -0.26(-1.56%)
Jan 26, 2021 16.52 16.57 16.42 16.42 377,505 -0.10(-0.63%)
Jan 25, 2021 16.56 16.58 16.50 16.53 295,199 +0.02(+0.10%)
Jan 22, 2021 16.48 16.56 16.48 16.51 241,144 -0.01(-0.05%)
Jan 21, 2021 16.60 16.60 16.50 16.52 265,686 -0.04(-0.24%)
Jan 20, 2021 16.47 16.58 16.47 16.56 195,843 +0.09(+0.53%)
Jan 19, 2021 16.47 16.48 16.44 16.47 206,483 +0.05(+0.29%)
Jan 15, 2021 16.46 16.49 16.38 16.42 299,024 -0.02(-0.10%)
Jan 14, 2021 16.40 16.46 16.39 16.44 151,956 +0.04(+0.24%)
Jan 13, 2021 16.20 16.41 16.20 16.40 184,716 +0.18(+1.13%)
Jan 12, 2021 16.27 16.43 16.16 16.21 395,392 -0.06(-0.34%)
Jan 11, 2021 16.36 16.36 16.25 16.27 225,407 -0.10(-0.64%)
Jan 08, 2021 16.41 16.41 16.33 16.37 247,520 +0.01(+0.05%)
Jan 07, 2021 16.32 16.40 16.29 16.37 297,639 +0.05(+0.29%)
Jan 06, 2021 16.31 16.40 16.26 16.32 240,988 -0.08(-0.49%)
Jan 05, 2021 16.32 16.40 16.31 16.40 138,511 +0.07(+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.