Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

17.85 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 17.99 17.99 17.82 17.85 341,729 -0.08(-0.45%)
Oct 31, 2024 18.05 18.08 17.90 17.93 510,328 -0.16(-0.88%)
Oct 30, 2024 18.10 18.14 18.01 18.09 450,687 +0.03(+0.17%)
Oct 29, 2024 18.09 18.09 17.98 18.06 488,578 -0.06(-0.33%)
Oct 28, 2024 18.19 18.19 18.09 18.12 421,769 +0.02(+0.11%)
Oct 25, 2024 18.21 18.21 18.06 18.10 403,244 -0.05(-0.28%)
Oct 24, 2024 18.18 18.18 18.09 18.15 273,619 +0.03(+0.17%)
Oct 23, 2024 18.23 18.23 18.04 18.12 422,634 -0.19(-1.04%)
Oct 22, 2024 18.18 18.31 18.12 18.31 340,950 +0.14(+0.77%)
Oct 21, 2024 18.34 18.37 18.14 18.17 397,989 -0.21(-1.14%)
Oct 18, 2024 18.34 18.38 18.31 18.38 333,171 +0.05(+0.27%)
Oct 17, 2024 18.40 18.40 18.30 18.33 325,488 -0.07(-0.38%)
Oct 16, 2024 18.36 18.43 18.33 18.40 418,827 +0.07(+0.38%)
Oct 15, 2024 18.33 18.40 18.31 18.33 470,916 +0.02(+0.11%)
Oct 14, 2024 18.27 18.31 18.21 18.31 355,067 +0.05(+0.27%)
Oct 11, 2024 18.14 18.26 18.11 18.26 454,232 +0.13(+0.72%)
Oct 10, 2024 18.18 18.18 18.13 18.13 469,774 -0.07(-0.38%)
Oct 09, 2024 18.16 18.20 18.12 18.20 507,357 +0.07(+0.39%)
Oct 08, 2024 18.09 18.17 18.03 18.13 561,972 +0.08(+0.44%)
Oct 07, 2024 18.18 18.17 18.03 18.05 361,860 -0.15(-0.82%)
Oct 04, 2024 18.17 18.20 18.13 18.20 706,568 -0.02(-0.11%)
Oct 03, 2024 18.23 18.24 18.17 18.22 469,415 +0.01(+0.05%)
Oct 02, 2024 18.23 18.23 18.13 18.21 1,102,875 +0.01(+0.05%)
Oct 01, 2024 18.22 18.23 18.08 18.20 624,050 +0.04(+0.23%)
Sep 30, 2024 18.30 18.30 18.13 18.16 426,189 -0.11(-0.60%)
Sep 27, 2024 18.32 18.35 18.26 18.27 434,723 +0.00(+0.00%)
Sep 26, 2024 18.31 18.33 18.26 18.27 592,065 +0.03(+0.16%)
Sep 25, 2024 18.31 18.31 18.22 18.24 548,597 -0.08(-0.43%)
Sep 24, 2024 18.31 18.32 18.24 18.32 663,531 +0.04(+0.22%)
Sep 23, 2024 18.30 18.31 18.25 18.28 514,715 +0.04(+0.22%)
Sep 20, 2024 18.24 18.26 18.18 18.24 480,291 -0.01(-0.05%)
Sep 19, 2024 18.24 18.29 18.17 18.25 708,662 +0.09(+0.49%)
Sep 18, 2024 18.19 18.29 18.10 18.16 801,150 +0.00(+0.00%)
Sep 17, 2024 18.13 18.20 18.07 18.16 950,739 +0.05(+0.27%)
Sep 16, 2024 18.06 18.11 18.03 18.11 809,139 +0.11(+0.61%)
Sep 13, 2024 18.03 18.03 17.97 18.00 457,348 +0.01(+0.06%)
Sep 12, 2024 17.89 17.99 17.82 17.99 404,153 +0.10(+0.56%)
Sep 11, 2024 17.77 17.90 17.72 17.89 404,205 +0.12(+0.67%)
Sep 10, 2024 17.75 17.77 17.64 17.77 1,038,415 +0.04(+0.22%)
Sep 09, 2024 17.66 17.73 17.59 17.73 463,098 +0.13(+0.73%)
Sep 06, 2024 17.70 17.71 17.52 17.60 662,682 -0.04(-0.23%)
Sep 05, 2024 17.52 17.67 17.52 17.64 336,171 +0.06(+0.34%)
Sep 04, 2024 17.51 17.59 17.47 17.58 402,939 +0.11(+0.63%)
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.