NYSEArca - Delayed Quote USD

VanEck Preferred Securities ex Financials ETF (PFXF)

17.38
+0.05
+(0.29%)
At close: 4:00:00 PM EST
17.00
-0.37
(-2.13%)
After hours: 4:07:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202517.3117.4617.2817.3817.38418,582
Jan 15, 202517.2617.3517.2417.3317.33413,100
Jan 14, 202517.0517.1017.0017.1017.10523,900
Jan 13, 202517.0917.0916.9116.9916.99584,400
Jan 10, 202517.1917.2117.0617.0817.08872,500
Jan 8, 202517.3217.3217.2317.2717.27454,700
Jan 7, 202517.5017.5217.2917.3417.34516,500
Jan 6, 202517.5217.5517.4417.5217.52482,500
Jan 3, 202517.4717.5217.4217.4817.48322,700
Jan 2, 202517.3017.4017.2717.3717.37343,200
Dec 31, 202417.3217.3217.2017.2517.25533,100
Dec 30, 202417.2117.2717.0817.2417.241,617,600
Dec 27, 2024 0.37 Dividend
Dec 27, 202417.3117.3317.1917.2117.21592,000
Dec 26, 202417.6117.6817.6117.6617.29339,200
Dec 24, 202417.6117.6817.6117.6617.29239,000
Dec 23, 202417.6717.7317.6317.7017.33518,300
Dec 20, 202417.5817.7417.5517.7117.33429,400
Dec 19, 202417.5017.6417.4817.5817.211,110,000
Dec 18, 202417.8017.8617.5817.6117.241,064,600
Dec 17, 202417.8617.8617.7917.8317.45540,400
Dec 16, 202417.8417.8817.8017.8717.49458,300
Dec 13, 202417.8017.8617.7717.8217.44402,200
Dec 12, 202417.9217.9217.8217.8417.46401,100
Dec 11, 202417.9417.9817.9117.9417.56345,300
Dec 10, 202417.8817.9417.8417.9217.54358,300
Dec 9, 202417.8517.9617.8517.8517.47533,300
Dec 6, 202417.9617.9617.8717.8817.50287,400
Dec 5, 202417.8817.9017.8517.8817.50422,300
Dec 4, 202417.8917.8917.8217.8617.48412,400
Dec 3, 202417.9117.9117.8117.8517.47601,000
Dec 2, 2024 0.06 Dividend
Dec 2, 202417.9517.9617.8617.8917.51488,400
Nov 29, 202418.0518.1218.0018.0117.57463,200
Nov 27, 202418.0418.0517.9718.0117.57409,200
Nov 26, 202418.0918.0917.9417.9917.55464,000
Nov 25, 202418.1518.1818.0618.0917.64389,800
Nov 22, 202418.0318.0517.9918.0217.58465,700
Nov 21, 202417.9418.0417.9017.9917.55440,300
Nov 20, 202417.9417.9417.8417.8917.45393,100
Nov 19, 202418.0218.0217.9017.9517.51500,400
Nov 18, 202417.9418.0117.9417.9717.53536,700
Nov 15, 202417.9417.9817.9017.9817.54255,100
Nov 14, 202418.1018.1917.9517.9617.52339,900
Nov 13, 202418.1418.1417.9918.0417.60397,100
Nov 12, 202418.1918.2018.0018.0017.56744,400
Nov 11, 202418.2718.3118.2218.2217.77616,800
Nov 8, 202418.1518.3118.1118.3117.86408,300
Nov 7, 202418.0818.1518.0218.1117.66433,500
Nov 6, 202418.0518.0617.9318.0217.58609,000
Nov 5, 202418.0118.1418.0018.1417.69507,300
Nov 4, 202417.8818.0217.8818.0117.57338,200
Nov 1, 2024 0.07 Dividend
Nov 1, 202417.9917.9917.8217.8517.41341,700
Oct 31, 202418.0518.0817.9017.9317.42510,300
Oct 30, 202418.1018.1418.0118.0917.57450,700
Oct 29, 202418.0918.0917.9818.0617.54488,500
Oct 28, 202418.1918.1918.0918.1217.60421,800
Oct 25, 202418.2118.2218.0618.1017.58403,200
Oct 24, 202418.1818.1818.0918.1517.63273,600
Oct 23, 202418.2318.2318.0418.1217.60422,600
Oct 22, 202418.1818.3118.1218.3117.79340,900
Oct 21, 202418.3418.3718.1418.1717.65398,000
Oct 18, 202418.3418.3818.3118.3817.85333,200
Oct 17, 202418.4018.4018.3018.3317.81325,500
Oct 16, 202418.3618.4318.3318.4017.87418,800
Oct 15, 202418.3318.4018.3118.3317.81470,900
Oct 14, 202418.2718.3118.2118.3117.79355,100
Oct 11, 202418.1418.2618.1118.2617.74454,200
Oct 10, 202418.1818.1818.1318.1317.61469,800
Oct 9, 202418.1618.2018.1318.2017.68507,400
Oct 8, 202418.0918.1718.0318.1317.61562,000
Oct 7, 202418.1818.1818.0318.0517.53361,900
Oct 4, 202418.1718.2018.1318.2017.68706,600
Oct 3, 202418.2318.2418.1718.2217.70469,200
Oct 2, 202418.2318.2318.1318.2117.691,102,900
Oct 1, 2024 0.10 Dividend
Oct 1, 202418.2218.2318.0818.2017.68624,000
Sep 30, 202418.4018.4018.2318.2617.64423,800
Sep 27, 202418.4218.4518.3618.3717.75432,300
Sep 26, 202418.4118.4318.3618.3717.75588,800
Sep 25, 202418.4118.4118.3318.3417.72545,600
Sep 24, 202418.4118.4218.3418.4217.79659,900
Sep 23, 202418.4018.4218.3518.3817.76511,900
Sep 20, 202418.3418.3618.2918.3417.72477,600
Sep 19, 202418.3418.3918.2718.3517.73704,700
Sep 18, 202418.2918.3918.2018.2617.64796,700
Sep 17, 202418.2318.3018.1718.2617.64945,500
Sep 16, 202418.1618.2118.1318.2117.59804,700
Sep 13, 202418.1318.1318.0718.1017.48454,800
Sep 12, 202417.9918.0917.9218.0917.47401,900
Sep 11, 202417.8718.0017.8217.9917.38402,000
Sep 10, 202417.8517.8717.7417.8717.261,032,600
Sep 9, 202417.7617.8317.6817.8317.22460,500
Sep 6, 202417.8017.8117.6217.7017.10659,000
Sep 5, 202417.6217.7717.6217.7417.14334,300
Sep 4, 202417.6117.6917.5717.6817.08400,700
Sep 3, 2024 0.12 Dividend
Sep 3, 202417.6917.6917.5517.5716.97395,600
Aug 30, 202417.8717.8717.7317.7917.07276,900
Aug 29, 202417.8017.8517.7517.8417.12317,900
Aug 28, 202417.7817.7817.7417.7717.05646,900
Aug 27, 202417.7517.7717.7117.7717.05498,500
Aug 26, 202417.7817.8117.7017.7517.04376,500
Aug 23, 202417.6717.7417.6317.7417.03455,100
Aug 22, 202417.7017.7017.5617.6016.89685,100
Aug 21, 202417.5617.6617.5417.6616.95754,900
Aug 20, 202417.4917.5417.4717.5316.82398,700
Aug 19, 202417.4517.5117.4417.4916.79430,500
Aug 16, 202417.3517.4517.3217.4516.75361,600
Aug 15, 202417.3417.3717.2617.3516.65413,900
Aug 14, 202417.2617.3117.2517.3116.61615,300
Aug 13, 202417.1517.2417.1317.2316.54492,500
Aug 12, 202417.2117.2317.0917.1116.42530,400
Aug 9, 202417.3017.3017.1517.2116.52424,900
Aug 8, 202417.1917.2517.1017.2516.56627,500
Aug 7, 202417.1517.1817.0817.1416.45971,500
Aug 6, 202417.1017.1216.9417.0516.36832,800
Aug 5, 202417.0117.0216.7817.0216.34613,500
Aug 2, 202417.2517.3017.0917.2016.51578,100
Aug 1, 2024 0.08 Dividend
Aug 1, 202417.2517.3017.1617.3016.60698,100
Jul 31, 202417.4117.4117.2117.2416.47591,000
Jul 30, 202417.3417.3517.2817.3216.54299,600
Jul 29, 202417.3617.3817.2917.3216.54379,600
Jul 26, 202417.3717.3717.3217.3616.58358,300
Jul 25, 202417.2217.3717.2217.2416.47380,600
Jul 24, 202417.3417.3617.2017.2016.43599,600
Jul 23, 202417.4017.4017.3317.3516.57475,400
Jul 22, 202417.4017.4517.3717.4116.63376,400
Jul 19, 202417.3617.3717.3017.3716.59199,400
Jul 18, 202417.4417.4817.3317.3916.61364,200
Jul 17, 202417.4317.4817.3817.4016.62493,400
Jul 16, 202417.4217.4717.4217.4716.69449,800
Jul 15, 202417.4517.4517.3617.4216.64386,800
Jul 12, 202417.4117.5017.4117.4516.67580,400
Jul 11, 202417.2917.4217.2517.3816.60512,900
Jul 10, 202417.2017.2517.1517.2516.48373,700
Jul 9, 202417.3117.3117.1517.1816.41479,100
Jul 8, 202417.3617.3817.2817.2816.51442,100
Jul 5, 202417.4417.4417.3217.3816.60771,100
Jul 3, 202417.2617.4017.2417.4016.62429,000
Jul 2, 202417.1817.2317.1817.2316.46354,800
Jul 1, 2024 0.12 Dividend
Jul 1, 202417.1917.2017.0617.1316.36549,400
Jun 28, 202417.3417.3517.2217.3016.41442,000
Jun 27, 202417.3417.3417.2717.3016.41315,700
Jun 26, 202417.2917.3317.2517.3316.44273,200
Jun 25, 202417.3117.3117.2317.3016.41227,000
Jun 24, 202417.2517.3217.2417.2916.40537,400
Jun 21, 202417.2717.2917.1917.2416.36356,100
Jun 20, 202417.2917.3017.2117.2516.37424,500
Jun 18, 202417.3217.3217.2417.3216.43713,500
Jun 17, 202417.3117.3117.2017.2616.38477,100
Jun 14, 202417.4117.4117.3017.3216.43548,200
Jun 13, 202417.5017.5017.3617.4316.54519,600
Jun 12, 202417.4717.5617.4317.4416.55748,100
Jun 11, 202417.4517.4517.3417.3716.48588,800
Jun 10, 202417.4917.5017.4217.4616.56384,900
Jun 7, 202417.5017.5417.4617.5416.642,194,800
Jun 6, 202417.5517.6017.5117.6016.70527,400
Jun 5, 202417.6017.6017.4817.6016.70515,100
Jun 4, 202417.6117.6217.5317.5516.65438,700
Jun 3, 2024 0.11 Dividend
Jun 3, 202417.5817.6117.5017.6116.71299,300
May 31, 202417.4717.6417.4517.6416.63263,200
May 30, 202417.3017.4617.2817.4616.46942,000
May 29, 202417.3817.3817.2517.2516.27550,800
May 28, 202417.4217.5417.3817.4416.45291,500
May 24, 202417.3017.3817.2317.3816.39358,800
May 23, 202417.5117.5117.1817.2716.29649,100
May 22, 202417.4617.4817.3917.4216.43428,100
May 21, 202417.5217.5417.4517.4816.48245,000
May 20, 202417.5417.5517.4917.5216.52364,000
May 17, 202417.5217.5517.4517.5416.54382,900
May 16, 202417.5717.5817.4917.5116.51444,800
May 15, 202417.5217.5717.4917.5416.54457,500
May 14, 202417.4517.5017.4217.4616.46268,400
May 13, 202417.3917.4517.3817.4516.45326,700
May 10, 202417.4117.4117.2917.3716.38318,300
May 9, 202417.3317.4017.2617.3816.39319,300
May 8, 202417.4517.4717.2517.3216.33407,900
May 7, 202417.5517.5917.4517.4716.47358,100
May 6, 202417.4717.5317.4217.5316.53745,800
May 3, 202417.3317.4017.3017.3916.40444,500
May 2, 202417.1617.2817.1017.2116.23368,200
May 1, 202417.0517.1817.0117.1416.16424,600
Apr 30, 202417.1217.1716.9616.9816.01737,500
Apr 29, 202417.0917.1817.0717.1616.18471,700
Apr 26, 202417.0717.1317.0117.0116.041,099,600
Apr 25, 202417.0417.0716.8917.0216.05733,100
Apr 24, 202417.1717.2217.1017.1716.19391,200
Apr 23, 2024 0.06 Dividend
Apr 23, 202417.0117.1816.9717.1816.20622,400
Apr 22, 202417.0017.0816.9517.0516.02302,000
Apr 19, 202416.9117.0016.7716.9915.96401,100
Apr 18, 202416.9616.9616.8616.8715.85765,300
Apr 17, 202416.9517.0416.9016.9015.88477,300
Apr 16, 202416.8916.9416.7816.8415.82689,600
Apr 15, 202417.2117.2116.8816.8815.86592,200
Apr 12, 202417.2817.3217.1717.1916.15324,800
Apr 11, 202417.4017.4017.2017.2916.251,049,600
Apr 10, 202417.4917.4917.2517.3516.30892,900
Apr 9, 202417.6317.6317.5617.5816.52309,700
Apr 8, 202417.5317.6017.4917.5716.51323,800
Apr 5, 202417.5117.5717.4717.5216.46658,100
Apr 4, 202417.6117.6517.5117.5316.47492,400
Apr 3, 202417.4617.5317.4017.5116.45475,900
Apr 2, 202417.5117.5117.4117.4716.42498,400
Apr 1, 2024 0.11 Dividend
Apr 1, 202417.6317.6417.4517.5916.53569,600
Mar 28, 202417.9217.9617.6717.6916.52806,100
Mar 27, 202417.9117.9117.8017.8916.70512,700
Mar 26, 202417.8717.8717.8017.8216.64711,000
Mar 25, 202417.9517.9517.8117.8416.66651,100
Mar 22, 202418.0718.0717.9317.9416.75565,800
Mar 21, 202418.0018.0717.9817.9816.791,166,200
Mar 20, 202417.9017.9717.8617.9716.78662,600
Mar 19, 202417.7917.8917.7717.8916.70994,000
Mar 18, 202417.7717.8017.7417.7616.58355,800
Mar 15, 202417.8017.8017.7017.7516.57388,800
Mar 14, 202417.8217.8217.7317.7416.56978,000
Mar 13, 202417.7817.8617.7517.8116.63519,800
Mar 12, 202417.7817.7917.7117.7916.61509,100
Mar 11, 202417.8417.8417.7717.7916.61461,900
Mar 8, 202417.7917.8317.7917.8216.64541,700
Mar 7, 202417.7317.7917.7117.7716.591,151,000
Mar 6, 202417.6717.7117.6417.6616.49549,400
Mar 5, 202417.5717.6217.5517.6116.44522,100
Mar 4, 202417.6317.6617.5617.5616.40399,600
Mar 1, 2024 0.09 Dividend
Mar 1, 202417.7917.7917.5817.6516.48397,900
Feb 29, 202417.6817.7817.6417.7716.51630,900
Feb 28, 202417.5717.6617.5517.6416.39501,300
Feb 27, 202417.6517.6517.5417.5416.30315,600
Feb 26, 202417.6417.6717.5817.6116.36409,200
Feb 23, 202417.5517.6717.5317.6516.40439,900
Feb 22, 202417.5517.5617.4917.5416.30390,500
Feb 21, 202417.5217.5617.4517.4716.23456,200
Feb 20, 202417.4217.5217.4017.4916.25462,000
Feb 16, 202417.5017.5217.4517.4616.22445,600
Feb 15, 202417.4917.5717.4717.5516.31449,400
Feb 14, 202417.3717.4817.3717.4516.22362,700
Feb 13, 202417.5017.5017.3117.3716.14511,900
Feb 12, 202417.5917.6317.5617.6116.36486,300
Feb 9, 202417.4417.5617.3917.5516.31449,700
Feb 8, 202417.4217.4517.3617.4316.20349,800
Feb 7, 202417.4217.4317.3517.4016.17532,100
Feb 6, 202417.4017.4317.3517.3616.13419,400
Feb 5, 202417.5417.5417.3417.3416.11463,100
Feb 2, 202417.5917.6017.5217.5816.341,089,600
Feb 1, 2024 0.06 Dividend
Feb 1, 202417.5517.6617.5017.6616.41494,300
Jan 31, 202417.6417.6617.4817.5816.28666,600
Jan 30, 202417.6217.6417.5717.6216.32354,900
Jan 29, 202417.5417.6217.5217.5716.27402,300
Jan 26, 202417.5217.5817.4917.5416.24420,100
Jan 25, 202417.3917.5217.3917.5216.23672,800
Jan 24, 202417.4017.4117.3317.3416.06412,500
Jan 23, 202417.3517.3717.3017.3516.07302,500
Jan 22, 202417.3117.3717.2617.3516.07513,100
Jan 19, 202417.2417.3217.1317.3116.03480,000
Jan 18, 202417.2817.3317.1617.1915.92438,800
Jan 17, 202417.3017.3217.2117.2615.98519,300

Related Tickers