Quantcast

VanEck Vectors Preferred Securities ex Financials ETF Historical Stock Prices

(ETF)
PFXF 
$19.33
*  
0.05
0.26%
Get PFXF Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 19.33 19.3625 19.31 19.33 271,859
04/24/2019 19.31 19.3625 19.31 19.33 271,859
04/23/2019 19.31 19.3999 19.31 19.38 131,366
04/22/2019 19.35 19.3752 19.28 19.3 240,612
04/18/2019 19.34 19.38 19.32 19.34 94,777
04/17/2019 19.43 19.43 19.31 19.32 147,331
04/16/2019 19.45 19.47 19.41 19.41 195,927
04/15/2019 19.44 19.46 19.43 19.44 154,728
04/12/2019 19.43 19.455 19.3901 19.43 232,142
04/11/2019 19.42 19.43 19.4 19.41 75,536
04/10/2019 19.37 19.446 19.37 19.42 119,561
04/09/2019 19.45 19.45 19.38 19.4 154,629
04/08/2019 19.5 19.5 19.445 19.45 137,495
04/05/2019 19.48 19.5 19.45 19.485 133,878
04/04/2019 19.44 19.47 19.41 19.46 94,740
04/03/2019 19.45 19.47 19.41 19.45 140,934
04/02/2019 19.44 19.46 19.41 19.43 185,569
04/01/2019 19.38 19.48 19.37 19.46 182,724
03/29/2019 19.42 19.49 19.37 19.41 98,056
03/28/2019 19.35 19.4 19.33 19.39 139,915
03/27/2019 19.33 19.3728 19.297 19.35 128,139
03/26/2019 19.3 19.37 19.28 19.37 137,995
03/25/2019 19.34 19.35 19.27 19.28 99,588
03/22/2019 19.37 19.38 19.28 19.37 217,131
03/21/2019 19.3 19.38 19.23 19.38 238,715
03/20/2019 19.31 19.32 19.18 19.3 133,389
03/19/2019 19.34 19.3427 19.2635 19.31 234,871
03/18/2019 19.36 19.36 19.3 19.33 151,622
03/15/2019 19.34 19.38 19.32 19.35 101,810
03/14/2019 19.32 19.34 19.2701 19.34 97,664
03/13/2019 19.28 19.31 19.2101 19.31 135,346
03/12/2019 19.23 19.27 19.19 19.27 126,341
03/11/2019 19.19 19.24 19.19 19.24 213,630
03/08/2019 19.15 19.21 19.11 19.21 137,854
03/07/2019 19.23 19.24 19.12 19.16 609,461
03/06/2019 19.27 19.273 19.1601 19.24 206,514
03/05/2019 19.24 19.25 19.1669 19.25 173,098
03/04/2019 19.29 19.309 19.1767 19.24 116,647
03/01/2019 19.23 19.2704 19.18 19.23 105,410
02/28/2019 19.24 19.28 19.2001 19.27 156,306
02/27/2019 19.21 19.2399 19.18 19.23 155,937
02/26/2019 19.27 19.27 19.18 19.21 169,819
02/25/2019 19.26 19.28 19.2202 19.245 142,504
02/22/2019 19.21 19.26 19.1973 19.26 233,050
02/21/2019 19.2 19.2 19.12 19.16 157,423
02/20/2019 19.19 19.23 19.173 19.2 128,224
02/19/2019 19.17 19.2 19.1201 19.15 98,493
02/15/2019 19.12 19.18 19.08 19.15 117,874
02/14/2019 19.07 19.13 19 19.08 162,363
02/13/2019 19 19.08 18.9701 19.07 166,323
02/12/2019 18.95 19.01 18.9101 18.98 202,292
02/11/2019 18.9 18.97 18.87 18.91 128,521
02/08/2019 18.82 18.92 18.78 18.9 119,356
02/07/2019 18.86 18.8919 18.78 18.82 96,838
02/06/2019 18.93 18.98 18.8501 18.9 115,795
02/05/2019 18.94 18.98 18.92 18.95 148,060
02/04/2019 18.92 18.97 18.87 18.91 146,341
02/01/2019 18.99 19.03 18.8301 18.9 207,757
01/31/2019 18.9 19.06 18.8597 19.06 147,010
01/30/2019 18.73 18.88 18.7 18.88 117,709
01/29/2019 18.68 18.7771 18.68 18.7 142,609
01/28/2019 18.67 18.7 18.6197 18.68 103,897
01/25/2019 18.66 18.6932 18.65 18.69 96,155
01/24/2019 18.57 18.63 18.5243 18.63 239,153
*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