Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
17.69
+0.07 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6417.6917.6017.6917.690.40%590,740
Dec 4, 202517.7317.7317.5817.6217.62-0.34%516,682
Dec 3, 202517.6617.6817.5917.6817.680.11%953,124
Dec 2, 202517.4417.6617.4417.6617.661.73%605,278
Dec 1, 202517.4117.4817.3617.3617.36-0.80%729,001
Nov 28, 202517.5117.5817.4917.5017.50-0.51%214,923
Nov 26, 202517.4017.5917.4017.5917.500.80%349,338
Nov 25, 202517.3417.4517.3017.4517.360.93%524,206
Nov 24, 202517.2617.3317.2017.2917.200.46%496,114
Nov 21, 202517.0817.2517.0317.2117.130.82%569,333
Nov 20, 202517.3717.3717.0517.0716.99-0.99%867,419
Nov 19, 202517.3817.3817.2117.2417.15-0.58%536,010
Nov 18, 202517.3417.3917.2917.3417.250.23%400,616
Nov 17, 202517.5217.5217.2617.3017.21-1.37%431,386
Nov 14, 202517.4517.5517.3717.5417.450.06%826,839
Nov 13, 202517.6217.6517.4517.5317.44-0.74%1,128,811
Nov 12, 202517.6517.6917.6117.6617.570.11%398,049
Nov 11, 202517.6717.6717.5917.6417.55-401,191
Nov 10, 202517.5717.6417.5317.6417.550.86%513,067
Nov 7, 202517.4917.5217.3717.4917.400.11%681,861
Nov 6, 202517.5917.5917.4717.4717.38-0.34%587,216
Nov 5, 202517.4117.5817.4117.5317.440.52%1,415,027
Nov 4, 202517.5917.5917.4117.4417.35-1.08%814,850
Nov 3, 202517.6017.6317.4817.6317.54-0.17%598,192
Oct 31, 202517.7117.7817.6417.6617.49-0.28%613,848
Oct 30, 202517.8717.8717.6817.7117.54-0.95%737,807
Oct 29, 202518.0218.0517.8417.8817.71-0.61%600,077
Oct 28, 202518.0818.1117.9717.9917.82-0.28%535,049
Oct 27, 202518.0918.0918.0118.0417.870.22%452,316
Oct 24, 202517.9818.0417.9618.0017.830.39%493,467
Oct 23, 202517.8617.9517.8317.9317.760.39%594,293
Oct 22, 202517.9717.9717.8017.8617.69-0.50%598,007
Oct 21, 202517.9717.9817.9017.9517.780.17%541,310
Oct 20, 202517.8317.9517.8317.9217.750.79%404,017
Oct 17, 202517.7817.8017.7117.7817.610.06%493,732
Oct 16, 202517.8717.9017.7317.7717.60-0.73%589,548
Oct 15, 202517.8717.9517.8417.9017.730.45%453,539
Oct 14, 202517.8017.8817.6917.8217.650.22%785,512
Oct 13, 202517.8217.8517.7317.7817.610.51%684,719
Oct 10, 202517.9517.9517.6417.6917.52-1.17%586,962
Oct 9, 202518.0318.0417.8917.9017.73-0.72%402,045
Oct 8, 202518.0118.0717.9918.0317.860.17%372,247
Oct 7, 202518.0518.0817.9618.0017.83-0.11%442,049
Oct 6, 202518.0218.0417.9718.0217.850.22%769,981
Oct 3, 202517.9618.0317.9317.9817.810.28%456,057
Oct 2, 202517.9417.9517.8817.9317.760.22%456,688
Oct 1, 202517.6817.8917.6717.8917.720.68%345,214
Sep 30, 202517.8617.8617.7317.7717.49-0.34%406,699
Sep 29, 202517.9117.9117.8217.8317.55-0.28%283,913
Sep 26, 202517.8517.9117.8117.8817.600.28%381,547
Sep 25, 202517.9117.9117.7617.8317.55-0.22%406,466
Sep 24, 202517.9517.9717.8617.8717.59-0.22%476,671
Sep 23, 202517.9717.9817.8817.9117.63-0.06%483,009
Sep 22, 202518.0018.0017.9017.9217.64-0.28%434,969
Sep 19, 202518.0218.0217.9017.9717.69-0.06%619,334
Sep 18, 202517.9818.0017.9017.9817.700.11%409,098
Sep 17, 202517.9718.0417.8917.9617.680.06%451,680
Sep 16, 202517.9417.9717.9117.9517.67-486,326
Sep 15, 202517.9517.9817.9017.9517.670.34%505,740
Sep 12, 202517.9417.9417.8517.8917.61-0.39%271,240
Sep 11, 202517.9217.9717.9017.9617.680.50%492,953
Sep 10, 202517.8417.8817.8317.8717.590.34%380,874
Sep 9, 202517.9017.9017.7317.8117.53-0.11%823,093
Sep 8, 202517.8517.8517.7817.8317.550.22%492,754
Sep 5, 202517.8317.8317.6517.7917.511.02%940,231
Sep 4, 202517.6317.6517.5917.6117.340.06%518,238
Sep 3, 202517.6217.6217.5417.6017.330.23%381,116
Sep 2, 202517.5417.5617.4317.5617.29-0.68%481,855
Aug 29, 202517.8517.8517.6817.6817.28-0.73%299,769
Aug 28, 202517.8517.8717.8017.8117.40-0.34%742,841
Aug 27, 202517.8817.8817.8017.8717.460.06%404,373
Aug 26, 202517.8617.8917.8017.8617.450.22%460,195
Aug 25, 202517.9417.9417.7817.8217.41-0.61%356,454
Aug 22, 202517.7717.9517.7617.9317.521.41%508,683
Aug 21, 202517.7217.7317.6817.6817.280.06%345,484
Aug 20, 202517.7717.7717.6717.6717.27-0.45%479,688
Aug 19, 202517.8217.8217.7117.7517.34-0.17%272,314
Aug 18, 202517.7717.7917.7417.7817.370.23%265,494
Aug 15, 202517.7517.7717.7217.7417.33-364,977
Aug 14, 202517.7317.7517.6717.7417.33-0.06%324,817
Aug 13, 202517.7017.7817.6717.7517.340.57%480,722
Aug 12, 202517.5117.6717.5117.6517.250.63%432,076
Aug 11, 202517.5817.6017.5317.5417.14-0.06%495,345
Aug 8, 202517.4617.5617.4017.5517.150.52%354,851
Aug 7, 202517.5517.5517.4317.4617.060.11%527,218
Aug 6, 202517.5317.5317.4117.4417.04-0.17%347,203
Aug 5, 202517.5017.5017.4017.4717.07-0.11%243,333
Aug 4, 202517.4017.5017.4017.4917.090.69%534,488
Aug 1, 202517.4817.4817.3117.3716.97-0.91%514,360
Jul 31, 202517.5317.5417.4017.5317.060.57%341,192
Jul 30, 202517.4717.5617.4217.4316.96-0.40%284,496
Jul 29, 202517.5417.5517.4917.5017.030.17%304,558
Jul 28, 202517.5417.5417.4417.4717.00-0.17%277,481
Jul 25, 202517.5617.5617.4717.5017.03-0.17%289,836
Jul 24, 202517.5417.5617.4817.5317.06-258,895
Jul 23, 202517.6417.6417.5117.5317.06-0.40%431,211
Jul 22, 202517.6517.6517.5617.6017.13-342,164
Jul 21, 202517.7017.7017.5717.6017.13-0.06%350,970
Jul 18, 202517.6517.6817.5817.6117.14-244,929
Jul 17, 202517.4517.6317.4517.6117.140.63%341,125