VanEck Vectors Preferred Securities ex Financials ETF Historical Stock Prices

(ETF)
PFXF 
$19.21
*  
0.21
1.11%
Get PFXF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PFXF now


Community Rating:
View:    PFXF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.16 19.27 19.08 19.21 90,568
12/01/2016 19.21 19.31 19 19 131,426
11/30/2016 19.52 19.52 19.36 19.36 75,725
11/29/2016 19.5 19.5076 19.45 19.46 118,308
11/28/2016 19.5 19.58 19.46 19.46 116,391
11/25/2016 19.49 19.49 19.33 19.45 337,997
11/23/2016 19.36 19.479 19.36 19.41 638,116
11/22/2016 19.37 19.47 19.37 19.41 101,180
11/21/2016 19.26 19.38 19.26 19.37 97,971
11/18/2016 19.36 19.47 19.25 19.25 156,645
11/17/2016 19.51 19.5799 19.3696 19.3696 108,600
11/16/2016 19.36 19.58 19.3461 19.49 283,571
11/15/2016 19.04 19.4082 19.04 19.36 298,580
11/14/2016 19.17 19.17 18.96 19.01 586,118
11/11/2016 19.22 19.2699 19.13 19.22 273,196
11/10/2016 19.7 19.7116 19.28 19.29 436,405
11/09/2016 19.82 19.85 19.7 19.7 166,508
11/08/2016 19.88 19.94 19.85 19.87 113,660
11/07/2016 19.85 20.1302 19.84 19.85 164,679
11/04/2016 19.79 19.85 19.75 19.8 91,432
11/03/2016 19.86 19.92 19.81 19.815 83,070
11/02/2016 20 20.0623 19.88 19.88 115,146
11/01/2016 20.22 20.255 20.04 20.06 108,870
10/31/2016 20.33 20.37 20.24 20.25 193,099
10/28/2016 20.48 20.48 20.18 20.18 482,635
10/27/2016 20.55 20.55 20.43 20.47 74,986
10/26/2016 20.62 20.62 20.47 20.47 132,987
10/25/2016 20.61 20.61 20.55 20.55 97,485
10/24/2016 20.58 20.6 20.54 20.55 120,894
10/21/2016 20.51 20.51 20.42 20.47 148,690
10/20/2016 20.46 20.475 20.42 20.45 78,207
10/19/2016 20.47 20.48 20.416 20.47 140,113
10/18/2016 20.33 20.45 20.3 20.44 173,921
10/17/2016 20.31 20.37 20.22 20.3 111,850
10/14/2016 20.34 20.35 20.276 20.35 118,891
10/13/2016 20.15 20.3 20.15 20.3 73,755
10/12/2016 20.27 20.28 20.16 20.21 168,379
10/11/2016 20.43 20.43 20.16 20.26 161,012
10/10/2016 20.39 20.4558 20.3876 20.43 81,163
10/07/2016 20.42 20.4401 20.36 20.4199 68,197
10/06/2016 20.47 20.474 20.37 20.4434 138,706
10/05/2016 20.42 20.48 20.42 20.44 102,595
10/04/2016 20.65 20.65 20.41 20.44 150,034
10/03/2016 20.56 20.5768 20.53 20.57 54,719
09/30/2016 20.75 20.78 20.72 20.745 152,687
09/29/2016 20.8 20.879 20.7186 20.745 94,781
09/28/2016 20.9 20.9 20.8 20.81 147,763
09/27/2016 20.91 20.91 20.815 20.82 133,818
09/26/2016 20.86 20.88 20.84 20.84 95,406
09/23/2016 20.93 20.93 20.86 20.895 121,214
09/22/2016 20.78 20.9 20.7722 20.86 126,465
09/21/2016 20.64 20.78 20.62 20.778 126,895
09/20/2016 20.64 20.723 20.59 20.66 110,856
09/19/2016 20.56 20.6658 20.55 20.6308 67,621
09/16/2016 20.61 20.65 20.51 20.61 95,125
09/15/2016 20.56 20.66 20.545 20.64 71,968
09/14/2016 20.5 20.5874 20.5 20.54 105,361
09/13/2016 20.69 20.69 20.5 20.52 193,604
09/12/2016 20.58 20.68 20.53 20.6663 220,011
09/09/2016 20.91 20.91 20.61 20.66 355,583
09/08/2016 20.89 20.94 20.89 20.92 153,152
09/07/2016 20.92 20.93 20.86 20.89 185,420
09/06/2016 20.88 20.89 20.81 20.89 89,444
09/02/2016 20.84 20.84 20.78 20.83 85,734
09/01/2016 20.86 20.9 20.78 20.78 203,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?