VanEck Preferred Securities ex Financials ETF (PFXF) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

VanEck Preferred Securiti...

AMEX: PFXF · Real-Time Price · USD
17.89
0.12 (0.68%)
At close: Oct 01, 2025, 3:37 PM

PFXF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 17.86 17.86 17.73 17.77 n/a -0.34% 406,649
Sep 29, 2025 17.91 17.91 17.82 17.83 17.83 -0.28% 283,913
Sep 26, 2025 17.85 17.91 17.81 17.88 17.88 0.28% 381,547
Sep 25, 2025 17.91 17.91 17.76 17.83 17.83 -0.22% 406,466
Sep 24, 2025 17.95 17.97 17.86 17.87 17.87 -0.22% 476,700
Sep 23, 2025 17.97 17.98 17.88 17.91 17.91 -0.06% 483,009
Sep 22, 2025 18.00 18.00 17.90 17.92 17.92 -0.28% 435,000
Sep 19, 2025 18.02 18.02 17.90 17.97 17.97 -0.06% 619,334
Sep 18, 2025 17.98 18.00 17.90 17.98 17.98 0.11% 409,100
Sep 17, 2025 17.97 18.04 17.89 17.96 17.96 0.06% 451,700
Sep 16, 2025 17.94 17.97 17.91 17.95 17.95 0.00% 486,326
Sep 15, 2025 17.95 17.98 17.90 17.95 17.95 0.34% 505,740
Sep 12, 2025 17.94 17.94 17.85 17.89 17.89 -0.39% 271,240
Sep 11, 2025 17.92 17.97 17.90 17.96 17.96 0.50% 493,000
Sep 10, 2025 17.84 17.88 17.83 17.87 17.87 0.34% 380,900
Sep 9, 2025 17.90 17.90 17.73 17.81 17.81 -0.11% 823,100
Sep 8, 2025 17.85 17.85 17.78 17.83 17.83 0.22% 492,800
Sep 5, 2025 17.83 17.83 17.65 17.79 17.79 1.02% 940,231
Sep 4, 2025 17.63 17.65 17.59 17.61 17.61 0.06% 518,238
Sep 3, 2025 17.62 17.62 17.54 17.60 17.60 0.23% 381,116
Page 1 of 136