Skip to main content
VanEck Preferred Securities ex Financials ETF (PFXF)
NYSEARCA: PFXF · Real-Time Price · USD
18.38
-0.15 (-0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PFXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4918.5118.3518.3818.38-0.81%348,930
Apr 27, 202618.5718.5718.4518.5318.53-0.16%571,031
Apr 24, 202618.6518.6918.5018.5618.56-0.43%1,899,242
Apr 23, 202618.5318.6718.4318.6418.640.65%2,357,889
Apr 22, 202618.3618.5518.3518.5218.521.04%2,666,239
Apr 21, 202618.4918.4918.3218.3318.33-0.60%458,633
Apr 20, 202618.3418.4518.3118.4418.440.44%428,681
Apr 17, 202618.4218.5118.3618.3618.360.05%682,000
Apr 16, 202618.2818.3718.2318.3518.350.44%436,232
Apr 15, 202618.2518.2818.2018.2718.270.16%308,607
Apr 14, 202618.1218.2418.1118.2418.240.94%328,203
Apr 13, 202617.8818.0817.8518.0718.071.18%368,331
Apr 10, 202617.9017.9517.8617.8617.86-0.17%410,113
Apr 9, 202617.8417.9317.8117.8917.890.28%473,016
Apr 8, 202617.8917.9217.7817.8417.841.19%1,206,519
Apr 7, 202617.6117.6617.5017.6317.63-0.11%771,182
Apr 6, 202617.6017.6917.5817.6517.650.23%499,461
Apr 2, 202617.5317.6317.4217.6117.610.20%816,319
Apr 1, 202617.5917.6217.5217.5817.580.20%366,884
Mar 31, 202617.4117.6417.3717.5417.461.15%485,686
Mar 30, 202617.5317.5317.3017.3417.26-0.40%481,433
Mar 27, 202617.5317.5517.3917.4117.33-0.80%574,829
Mar 26, 202617.6717.7317.5517.5517.47-1.02%801,682
Mar 25, 202617.6517.7917.6517.7317.650.68%302,203
Mar 24, 202617.5017.6617.4917.6117.530.17%440,391
Mar 23, 202617.4517.6717.4517.5817.501.15%516,026
Mar 20, 202617.7017.7417.3217.3817.30-1.81%632,824
Mar 19, 202617.6717.7217.5817.7017.62-539,982
Mar 18, 202617.8317.8517.7017.7017.62-1.12%391,739
Mar 17, 202617.9317.9617.8517.9017.820.28%389,531
Mar 16, 202617.8317.9617.7217.8517.770.45%1,097,527
Mar 13, 202617.9217.9617.7717.7717.69-0.28%373,361
Mar 12, 202618.0118.0117.8217.8217.74-1.11%457,673
Mar 11, 202618.0418.1018.0018.0217.940.17%653,673
Mar 10, 202618.0618.1617.9817.9917.91-0.39%627,387
Mar 9, 202618.0118.0717.8418.0617.98-0.06%596,754
Mar 6, 202618.0218.1117.9318.0717.99-0.44%602,116
Mar 5, 202618.2818.2818.0518.1518.07-0.55%654,363
Mar 4, 202618.1018.2518.1018.2518.170.72%523,488
Mar 3, 202618.1618.2217.8818.1218.04-0.82%1,040,502
Mar 2, 202618.2018.3118.1518.2718.19-0.38%530,144
Feb 27, 202618.3518.4118.2918.3418.16-0.43%527,251
Feb 26, 202618.5018.5018.3618.4218.24-0.49%609,872
Feb 25, 202618.5018.5718.4718.5118.330.38%542,464
Feb 24, 202618.3918.4718.3518.4418.260.33%422,559
Feb 23, 202618.4318.4618.3218.3818.20-0.27%561,034
Feb 20, 202618.4018.4718.3518.4318.250.16%302,876
Feb 19, 202618.4818.4818.3818.4018.22-0.43%447,147
Feb 18, 202618.5018.5718.4518.4818.30-0.11%398,711
Feb 17, 202618.4118.5018.3718.5018.320.38%517,223
Feb 13, 202618.3518.4618.2718.4318.250.77%504,530
Feb 12, 202618.4818.4918.2718.2918.11-0.71%884,154
Feb 11, 202618.3918.4418.3318.4218.240.44%795,866
Feb 10, 202618.3318.3918.3318.3418.160.22%667,374
Feb 9, 202618.1818.3018.1818.3018.120.27%489,752
Feb 6, 202618.0718.2818.0418.2518.071.16%1,019,523
Feb 5, 202618.2218.2218.0218.0417.86-1.10%804,882
Feb 4, 202618.2018.2518.1018.2418.060.33%1,589,267
Feb 3, 202618.2018.2718.0818.1818.000.06%1,077,749
Feb 2, 202618.2518.2518.1618.1717.99-0.60%559,775
Jan 30, 202618.3418.3418.1618.2818.05-0.11%596,269
Jan 29, 202618.4518.4518.2418.3018.07-0.65%618,515
Jan 28, 202618.4718.4718.3518.4218.19-0.59%663,031
Jan 27, 202618.4918.5318.4018.5318.300.54%757,350
Jan 26, 202618.4918.4918.4318.4318.20-0.16%735,523
Jan 23, 202618.4718.5018.4218.4618.23-0.05%351,601
Jan 22, 202618.4518.5418.4218.4718.240.27%559,597
Jan 21, 202618.3018.4318.2818.4218.191.04%648,781
Jan 20, 202618.1018.2418.0618.2318.00-0.16%478,218
Jan 16, 202618.3818.3818.2418.2618.03-0.49%474,732
Jan 15, 202618.3618.4018.3218.3518.120.16%723,777
Jan 14, 202618.2218.3218.2218.3218.090.16%595,602
Jan 13, 202618.2318.3418.2318.2918.060.44%543,766
Jan 12, 202618.0918.2118.0518.2117.980.39%1,063,483
Jan 9, 202618.0518.1618.0218.1417.920.78%463,096
Jan 8, 202618.0018.0617.9918.0017.78-0.06%533,738
Jan 7, 202618.0818.0817.9918.0117.79-0.17%567,247
Jan 6, 202617.9218.0817.9218.0417.820.61%542,768
Jan 5, 202617.9117.9917.9117.9317.710.22%608,729
Jan 2, 202617.6717.8917.6717.8917.671.30%527,646
Dec 31, 202517.7717.7717.6317.6617.44-0.34%634,443
Dec 30, 202517.7017.7717.7017.7217.500.11%519,002
Dec 29, 202517.7817.7817.6817.7017.48-1.34%478,409
Dec 26, 202517.9717.9817.9217.9417.54-0.17%385,106
Dec 24, 202517.9717.9717.9217.9717.570.22%227,014
Dec 23, 202517.8817.9817.8817.9317.53-0.33%432,582
Dec 22, 202518.0018.0017.9317.9917.58-793,422
Dec 19, 202517.8318.0017.8317.9917.580.62%618,208
Dec 18, 202517.8317.9017.8217.8817.480.68%667,017
Dec 17, 202517.7817.8617.7517.7617.36-0.11%590,073
Dec 16, 202517.7817.8417.7517.7817.38-466,072
Dec 15, 202517.7817.8017.6817.7817.380.17%325,763
Dec 12, 202517.8117.8417.7317.7517.35-0.50%495,447
Dec 11, 202517.7717.8417.7217.8417.440.45%697,364
Dec 10, 202517.7017.7817.6517.7617.360.62%492,595
Dec 9, 202517.6717.7417.6417.6517.25-0.23%317,653
Dec 8, 202517.6517.7017.6317.6917.29-572,639
Dec 5, 202517.6417.6917.6017.6917.290.40%590,740
Dec 4, 202517.7317.7317.5817.6217.22-0.34%516,682
Dec 3, 202517.6617.6817.5917.6817.280.11%953,178