Quantcast

VanEck Vectors Preferred Securities ex Financials ETF Historical Stock Prices

(ETF)
PFXF 
$19.05
*  
0.02
0.1%
Get PFXF Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading PFXF now


Community Rating:
 
 
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 22-FEB-2018 TO 22-MAY-2018

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 19.07 19.0916 19.03 19.05 74,736
05/22/2018 19.07 19.0916 19.03 19.05 74,736
05/21/2018 19.02 19.08 19.02 19.07 82,918
05/18/2018 19 19.04 19 19.02 86,282
05/17/2018 19.1 19.1 19 19.025 110,913
05/16/2018 19.05 19.089 19 19.05 155,019
05/15/2018 19.11 19.2 19.06 19.089 61,816
05/14/2018 19.15 19.2 19.12 19.16 142,298
05/11/2018 19.1 19.17 19.1 19.15 74,190
05/10/2018 19.07 19.09 19.01 19.09 113,885
05/09/2018 19.05 19.05 18.98 19.03 78,801
05/08/2018 19.12 19.12 19.02 19.02 126,185
05/07/2018 19.08 19.13 19.07 19.1 85,009
05/04/2018 19.01 19.11 19.01 19.09 108,047
05/03/2018 19.07 19.08 19.02 19.05 56,069
05/02/2018 19.01 19.09 19.01 19.0633 57,850
05/01/2018 19.08 19.095 19.02 19.04 132,494
04/30/2018 19.17 19.2 19.1294 19.14 70,448
04/27/2018 19.1 19.15 19.0901 19.15 100,761
04/26/2018 19.07 19.12 19.04 19.1 151,765
04/25/2018 19.04 19.06 18.99 19.06 121,279
04/24/2018 19.16 19.18 19.055 19.07 87,509
04/23/2018 19.15 19.15 19.08 19.11 56,489
04/20/2018 19.12 19.1975 19.08 19.1 84,680
04/19/2018 19.22 19.22 19.12 19.15 62,519
04/18/2018 19.19 19.22 19.17 19.2 198,302
04/17/2018 19.14 19.2025 19.124 19.15 77,102
04/16/2018 19.1 19.14 19.0701 19.09 69,435
04/13/2018 19.06 19.1112 19.02 19.05 71,939
04/12/2018 19.08 19.11 19.05 19.06 38,960
04/11/2018 19.16 19.17 19.1 19.1 49,464
04/10/2018 19.13 19.16 19.09 19.13 85,415
04/09/2018 19.06 19.11 19.06 19.08 60,253
04/06/2018 19.13 19.13 19.0298 19.06 83,547
04/05/2018 19.1 19.17 19.04 19.11 109,308
04/04/2018 18.93 19.11 18.93 19.09 61,659
04/03/2018 19.1 19.11 19 19.04 52,703
04/02/2018 19.14 19.149 19 19.03 60,023
03/29/2018 19.2 19.23 19.14 19.22 61,718
03/28/2018 19.16 19.18 19.09 19.11 65,423
03/27/2018 19.09 19.1994 19.09 19.14 78,373
03/26/2018 19.08 19.1599 19.08 19.11 100,806
03/23/2018 19.15 19.31 19.04 19.05 87,219
03/22/2018 19.2 19.24 19.1 19.1 173,062
03/21/2018 19.17 19.23 19.16 19.17 61,268
03/20/2018 19.21 19.21 19.1613 19.2 55,074
03/19/2018 19.25 19.319 19.2 19.2 130,606
03/16/2018 19.25 19.3 19.25 19.28 32,290
03/15/2018 19.32 19.34 19.25 19.25 95,386
03/14/2018 19.22 19.3 19.22 19.28 103,932
03/13/2018 19.26 19.26 19.2 19.22 55,525
03/12/2018 19.25 19.265 19.21 19.24 64,963
03/09/2018 19.26 19.28 19.21 19.21 156,724
03/08/2018 19.23 19.25 19.1855 19.22 130,662
03/07/2018 19.2 19.2 19.16 19.2 94,515
03/06/2018 19.2 19.2 19.1467 19.2 75,134
03/05/2018 19.03 19.19 19.03 19.18 67,327
03/02/2018 19.06 19.1 19.0101 19.09 56,155
03/01/2018 19.13 19.14 19.03 19.04 132,798
02/28/2018 19.26 19.27 19.17 19.1904 72,691
02/27/2018 19.21 19.26 19.15 19.15 87,201
02/26/2018 19.2 19.21 19.1398 19.21 101,704
02/23/2018 19 19.14 18.9782 19.14 160,620
02/22/2018 18.97 19.04 18.95 19.01 99,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PFXF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio