Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
18.07
-0.08 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0218.1117.9318.0718.07-0.44%602,111
Mar 5, 202618.2818.2818.0518.1518.15-0.55%654,363
Mar 4, 202618.1018.2518.1018.2518.250.72%523,488
Mar 3, 202618.1618.2217.8818.1218.12-0.82%1,040,502
Mar 2, 202618.2018.3118.1518.2718.27-0.38%530,144
Feb 27, 202618.3518.4118.2918.3418.24-0.43%527,251
Feb 26, 202618.5018.5018.3618.4218.32-0.49%609,872
Feb 25, 202618.5018.5718.4718.5118.410.38%542,464
Feb 24, 202618.3918.4718.3518.4418.340.33%422,559
Feb 23, 202618.4318.4618.3218.3818.28-0.27%561,034
Feb 20, 202618.4018.4718.3518.4318.330.16%302,876
Feb 19, 202618.4818.4818.3818.4018.30-0.43%447,147
Feb 18, 202618.5018.5718.4518.4818.38-0.11%398,711
Feb 17, 202618.4118.5018.3718.5018.400.38%517,223
Feb 13, 202618.3518.4618.2718.4318.330.77%504,530
Feb 12, 202618.4818.4918.2718.2918.20-0.71%884,154
Feb 11, 202618.3918.4418.3318.4218.320.44%795,866
Feb 10, 202618.3318.3918.3318.3418.240.22%667,374
Feb 9, 202618.1818.3018.1818.3018.210.27%489,752
Feb 6, 202618.0718.2818.0418.2518.161.16%1,019,523
Feb 5, 202618.2218.2218.0218.0417.95-1.10%804,882
Feb 4, 202618.2018.2518.1018.2418.150.33%1,589,267
Feb 3, 202618.2018.2718.0818.1818.090.06%1,077,749
Feb 2, 202618.2518.2518.1618.1718.08-0.60%559,775
Jan 30, 202618.3418.3418.1618.2818.14-0.11%596,269
Jan 29, 202618.4518.4518.2418.3018.16-0.65%618,515
Jan 28, 202618.4718.4718.3518.4218.28-0.59%663,031
Jan 27, 202618.4918.5318.4018.5318.390.54%757,350
Jan 26, 202618.4918.4918.4318.4318.29-0.16%735,523
Jan 23, 202618.4718.5018.4218.4618.32-0.05%351,601
Jan 22, 202618.4518.5418.4218.4718.330.27%559,597
Jan 21, 202618.3018.4318.2818.4218.281.04%648,781
Jan 20, 202618.1018.2418.0618.2318.09-0.16%478,218
Jan 16, 202618.3818.3818.2418.2618.12-0.49%474,732
Jan 15, 202618.3618.4018.3218.3518.210.16%723,777
Jan 14, 202618.2218.3218.2218.3218.180.16%595,602
Jan 13, 202618.2318.3418.2318.2918.150.44%543,766
Jan 12, 202618.0918.2118.0518.2118.070.39%1,063,483
Jan 9, 202618.0518.1618.0218.1418.000.78%463,096
Jan 8, 202618.0018.0617.9918.0017.86-0.06%533,738
Jan 7, 202618.0818.0817.9918.0117.87-0.17%567,247
Jan 6, 202617.9218.0817.9218.0417.900.61%542,768
Jan 5, 202617.9117.9917.9117.9317.790.22%608,729
Jan 2, 202617.6717.8917.6717.8917.751.30%527,646
Dec 31, 202517.7717.7717.6317.6617.52-0.34%634,443
Dec 30, 202517.7017.7717.7017.7217.580.11%519,002
Dec 29, 202517.7817.7817.6817.7017.56-1.34%478,409
Dec 26, 202517.9717.9817.9217.9417.62-0.17%385,106
Dec 24, 202517.9717.9717.9217.9717.650.22%227,014
Dec 23, 202517.8817.9817.8817.9317.61-0.33%432,582
Dec 22, 202518.0018.0017.9317.9917.67-793,422
Dec 19, 202517.8318.0017.8317.9917.670.62%618,208
Dec 18, 202517.8317.9017.8217.8817.560.68%667,017
Dec 17, 202517.7817.8617.7517.7617.44-0.11%590,073
Dec 16, 202517.7817.8417.7517.7817.46-466,072
Dec 15, 202517.7817.8017.6817.7817.460.17%325,763
Dec 12, 202517.8117.8417.7317.7517.43-0.50%495,447
Dec 11, 202517.7717.8417.7217.8417.520.45%697,364
Dec 10, 202517.7017.7817.6517.7617.440.62%492,595
Dec 9, 202517.6717.7417.6417.6517.33-0.23%317,653
Dec 8, 202517.6517.7017.6317.6917.37-572,639
Dec 5, 202517.6417.6917.6017.6917.370.40%590,740
Dec 4, 202517.7317.7317.5817.6217.30-0.34%516,682
Dec 3, 202517.6617.6817.5917.6817.360.11%953,178
Dec 2, 202517.4417.6617.4417.6617.341.73%605,278
Dec 1, 202517.4117.4817.3617.3617.05-0.80%729,001
Nov 28, 202517.5117.5817.4917.5017.18-0.51%214,929
Nov 26, 202517.4017.5917.4017.5917.190.80%349,338
Nov 25, 202517.3417.4517.3017.4517.050.93%524,206
Nov 24, 202517.2617.3317.2017.2916.890.46%496,114
Nov 21, 202517.0817.2517.0317.2116.820.82%569,333
Nov 20, 202517.3717.3717.0517.0716.68-0.99%867,419
Nov 19, 202517.3817.3817.2117.2416.85-0.58%536,010
Nov 18, 202517.3417.3917.2917.3416.940.23%400,616
Nov 17, 202517.5217.5217.2617.3016.90-1.37%431,386
Nov 14, 202517.4517.5517.3717.5417.140.06%826,839
Nov 13, 202517.6217.6517.4517.5317.13-0.74%1,128,811
Nov 12, 202517.6517.6917.6117.6617.260.11%398,049
Nov 11, 202517.6717.6717.5917.6417.24-401,191
Nov 10, 202517.5717.6417.5317.6417.240.86%513,067
Nov 7, 202517.4917.5217.3717.4917.090.11%681,861
Nov 6, 202517.5917.5917.4717.4717.07-0.34%587,216
Nov 5, 202517.4117.5817.4117.5317.130.52%1,415,027
Nov 4, 202517.5917.5917.4117.4417.04-1.08%814,850
Nov 3, 202517.6017.6317.4817.6317.23-0.17%598,192
Oct 31, 202517.7117.7817.6417.6617.17-0.28%613,848
Oct 30, 202517.8717.8717.6817.7117.22-0.95%737,807
Oct 29, 202518.0218.0517.8417.8817.39-0.61%600,077
Oct 28, 202518.0818.1117.9717.9917.49-0.28%535,049
Oct 27, 202518.0918.0918.0118.0417.540.22%452,316
Oct 24, 202517.9818.0417.9618.0017.500.39%493,467
Oct 23, 202517.8617.9517.8317.9317.440.39%594,293
Oct 22, 202517.9717.9717.8017.8617.37-0.50%598,007
Oct 21, 202517.9717.9817.9017.9517.460.17%541,310
Oct 20, 202517.8317.9517.8317.9217.430.79%404,017
Oct 17, 202517.7817.8017.7117.7817.290.06%493,732
Oct 16, 202517.8717.9017.7317.7717.28-0.73%589,548
Oct 15, 202517.8717.9517.8417.9017.410.45%453,539
Oct 14, 202517.8017.8817.6917.8217.330.22%785,512
Oct 13, 202517.8217.8517.7317.7817.290.51%684,719