Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

17.34 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.07 18.07 17.86 17.90 313,325 -0.17(-0.94%)
Nov 29, 2021 18.00 18.21 18.00 18.07 128,000 +0.20(+1.14%)
Nov 26, 2021 18.11 18.12 17.86 17.86 181,750 -0.30(-1.68%)
Nov 24, 2021 18.10 18.19 18.06 18.17 234,550 +0.03(+0.14%)
Nov 23, 2021 18.18 18.18 18.07 18.14 158,272 +0.00(+0.00%)
Nov 22, 2021 18.24 18.25 18.14 18.14 208,723 -0.11(-0.60%)
Nov 19, 2021 18.22 18.27 18.20 18.25 119,947 -0.02(-0.09%)
Nov 18, 2021 18.27 18.25 18.23 18.27 125,484 +0.01(+0.05%)
Nov 17, 2021 18.28 18.29 18.20 18.26 139,267 -0.01(-0.05%)
Nov 16, 2021 18.22 18.31 18.22 18.27 157,930 +0.05(+0.28%)
Nov 15, 2021 18.21 18.26 18.19 18.22 279,008 +0.01(+0.05%)
Nov 12, 2021 18.20 18.27 18.20 18.21 333,689 -0.03(-0.14%)
Nov 11, 2021 18.28 18.28 18.21 18.24 124,931 +0.02(+0.09%)
Nov 10, 2021 18.37 18.19 18.22 345,450 -0.12(-0.65%)
Nov 09, 2021 18.37 18.39 18.32 18.34 191,946 -0.05(-0.28%)
Nov 08, 2021 18.46 18.46 18.38 18.39 228,479 -0.03(-0.18%)
Nov 05, 2021 18.43 18.44 18.38 18.42 196,760 +0.04(+0.23%)
Nov 04, 2021 18.35 18.42 18.35 18.38 95,016 +0.02(+0.09%)
Nov 03, 2021 18.36 18.40 18.33 18.36 169,414 +0.01(+0.05%)
Nov 02, 2021 18.40 18.40 18.32 18.36 137,195 -0.03(-0.18%)
Nov 01, 2021 18.37 18.39 18.34 18.39 175,570 +0.03(+0.17%)
Oct 29, 2021 18.28 18.36 18.26 18.36 142,889 +0.07(+0.37%)
Oct 28, 2021 18.24 18.29 18.24 18.29 84,508 +0.05(+0.28%)
Oct 27, 2021 18.27 18.30 18.22 18.24 193,122 -0.05(-0.28%)
Oct 26, 2021 18.24 18.29 147,171 +0.05(+0.28%)
Oct 25, 2021 18.26 18.26 18.21 18.24 216,609 +0.03(+0.19%)
Oct 22, 2021 18.22 18.25 18.18 18.21 149,793 -0.02(-0.09%)
Oct 21, 2021 18.23 18.24 18.17 18.22 123,844 -0.01(-0.05%)
Oct 20, 2021 18.12 18.23 18.11 18.23 212,568 +0.13(+0.75%)
Oct 19, 2021 18.10 18.13 18.08 18.10 121,980 +0.03(+0.14%)
Oct 18, 2021 18.10 18.10 18.02 18.07 317,855 -0.03(-0.14%)
Oct 15, 2021 18.12 18.14 18.08 18.10 290,911 +0.03(+0.14%)
Oct 14, 2021 17.95 18.08 17.95 18.07 138,267 +0.15(+0.85%)
Oct 13, 2021 17.83 17.94 17.83 17.92 230,339 +0.08(+0.47%)
Oct 12, 2021 17.84 17.87 17.80 17.83 196,554 +0.00(+0.00%)
Oct 11, 2021 17.88 17.88 17.80 17.83 101,585 -0.03(-0.19%)
Oct 08, 2021 17.91 17.91 17.83 17.87 220,221 -0.03(-0.14%)
Oct 07, 2021 17.84 17.95 17.84 17.89 227,855 +0.06(+0.33%)
Oct 06, 2021 17.72 17.83 17.67 17.83 226,412 +0.07(+0.38%)
Oct 05, 2021 17.74 17.80 17.72 17.77 197,589 +0.05(+0.29%)
Oct 04, 2021 17.82 17.86 17.69 17.72 185,784 -0.12(-0.66%)
Oct 01, 2021 17.82 17.87 17.78 17.83 133,142 +0.01(+0.07%)
Sep 30, 2021 17.88 17.94 17.78 17.82 158,458 -0.07(-0.38%)
Sep 29, 2021 17.82 17.90 17.82 17.89 124,429 +0.11(+0.64%)
Sep 28, 2021 17.95 17.98 17.74 17.78 194,893 -0.19(-1.05%)
Sep 27, 2021 18.02 18.04 17.94 17.96 100,164 -0.02(-0.09%)
Sep 24, 2021 18.00 18.08 17.98 17.98 145,823 -0.08(-0.46%)
Sep 23, 2021 18.11 18.17 18.04 18.07 147,637 -0.01(-0.07%)
Sep 22, 2021 18.01 18.10 17.99 18.08 195,615 +0.12(+0.68%)
Sep 21, 2021 17.95 18.01 17.91 17.96 190,530 +0.04(+0.23%)
Sep 20, 2021 18.00 18.02 17.86 17.91 498,950 -0.15(-0.84%)
Sep 17, 2021 18.14 18.20 18.07 18.07 336,807 -0.12(-0.65%)
Sep 16, 2021 18.19 18.19 18.10 18.18 148,893 +0.03(+0.19%)
Sep 15, 2021 18.03 18.19 18.02 18.15 191,961 +0.11(+0.61%)
Sep 14, 2021 18.11 18.15 18.04 18.04 137,915 -0.07(-0.37%)
Sep 13, 2021 18.12 18.14 18.10 18.11 126,359 -0.01(-0.05%)
Sep 10, 2021 18.22 18.22 18.11 18.12 151,552 -0.04(-0.23%)
Sep 09, 2021 18.10 18.17 18.10 18.16 131,369 +0.03(+0.14%)
Sep 08, 2021 18.17 18.22 18.10 18.13 192,227 -0.01(-0.05%)
Sep 07, 2021 18.22 18.22 18.10 18.14 189,634 -0.06(-0.32%)
Sep 03, 2021 18.22 18.24 18.17 18.20 133,120 -0.01(-0.05%)
Sep 02, 2021 18.18 18.21 18.16 18.21 211,354 +0.08(+0.46%)
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.