Preferred Securities Vaneck ETF (NY: PFXF )

21.07 USD +0.07 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 21.03 21.07 20.98 21.07 227,856 +0.07(+0.33%)
Apr 12, 2021 21.04 21.04 20.97 21.00 198,763 +0.01(+0.05%)
Apr 09, 2021 20.93 21.02 20.93 20.99 226,600 +0.02(+0.10%)
Apr 08, 2021 20.98 21.00 20.95 20.97 146,415 -0.01(-0.05%)
Apr 07, 2021 21.03 21.03 20.96 20.98 248,382 +0.00(+0.00%)
Apr 06, 2021 20.92 21.00 20.89 20.98 230,445 +0.06(+0.29%)
Apr 05, 2021 20.79 20.95 20.79 20.92 221,028 +0.13(+0.63%)
Apr 01, 2021 20.75 20.83 20.74 20.79 201,900 -0.02(-0.10%)
Mar 31, 2021 20.75 20.84 20.73 20.81 863,062 +0.08(+0.39%)
Mar 30, 2021 20.65 20.73 20.64 20.73 163,665 +0.07(+0.36%)
Mar 29, 2021 20.72 20.74 20.64 20.66 217,036 -0.04(-0.17%)
Mar 26, 2021 20.64 20.71 20.59 20.69 131,500 +0.13(+0.63%)
Mar 25, 2021 20.60 20.61 20.51 20.56 137,783 -0.02(-0.10%)
Mar 24, 2021 20.55 20.62 20.52 20.58 446,868 +0.09(+0.46%)
Mar 23, 2021 20.48 20.56 20.47 20.49 136,980 -0.02(-0.12%)
Mar 22, 2021 20.57 20.63 20.51 20.51 208,405 -0.01(-0.05%)
Mar 19, 2021 20.47 20.56 20.37 20.52 260,200 +0.09(+0.44%)
Mar 18, 2021 20.62 20.64 20.40 20.43 180,502 -0.21(-1.02%)
Mar 17, 2021 20.66 20.67 20.59 20.64 241,208 -0.02(-0.10%)
Mar 16, 2021 20.65 20.71 20.62 20.66 187,505 -0.02(-0.10%)
Mar 15, 2021 20.60 20.68 20.56 20.68 177,242 +0.10(+0.49%)
Mar 12, 2021 20.57 20.58 20.43 20.58 258,100 +0.04(+0.19%)
Mar 11, 2021 20.43 20.59 20.42 20.54 145,948 +0.11(+0.54%)
Mar 10, 2021 20.36 20.44 20.36 20.43 146,596 +0.04(+0.20%)
Mar 09, 2021 20.24 20.40 20.23 20.39 164,019 +0.17(+0.84%)
Mar 08, 2021 20.18 20.27 20.17 20.22 136,317 +0.00(+0.00%)
Mar 05, 2021 20.06 20.22 19.94 20.22 235,700 +0.20(+1.00%)
Mar 04, 2021 20.19 20.27 19.99 20.02 466,478 -0.17(-0.84%)
Mar 03, 2021 20.25 20.27 20.12 20.19 154,531 -0.07(-0.35%)
Mar 02, 2021 20.18 20.26 20.14 20.26 102,690 +0.15(+0.75%)
Mar 01, 2021 19.99 20.18 19.99 20.11 163,890 +0.07(+0.35%)
Feb 26, 2021 20.04 20.09 19.98 20.04 151,800 +0.01(+0.05%)
Feb 25, 2021 20.14 20.15 19.96 20.03 304,036 -0.16(-0.79%)
Feb 24, 2021 20.17 20.19 20.08 20.19 147,531 +0.04(+0.20%)
Feb 23, 2021 20.15 20.19 20.05 20.15 158,469 -0.05(-0.22%)
Feb 22, 2021 20.31 20.31 20.18 20.20 194,762 -0.09(-0.42%)
Feb 19, 2021 20.26 20.36 20.26 20.28 189,000 -0.03(-0.15%)
Feb 18, 2021 20.36 20.36 20.23 20.31 158,467 -0.01(-0.05%)
Feb 17, 2021 20.36 20.38 20.30 20.32 197,953 -0.04(-0.20%)
Feb 16, 2021 20.48 20.48 20.35 20.36 168,246 -0.09(-0.44%)
Feb 12, 2021 20.50 20.51 20.43 20.45 149,800 -0.06(-0.29%)
Feb 11, 2021 20.61 20.63 20.51 20.51 161,294 -0.09(-0.44%)
Feb 10, 2021 20.62 20.64 20.55 20.60 138,715 +0.01(+0.05%)
Feb 09, 2021 20.57 20.64 20.57 20.59 151,288 +0.02(+0.10%)
Feb 08, 2021 20.55 20.64 20.55 20.57 194,237 +0.00(+0.00%)
Feb 05, 2021 20.50 20.62 20.50 20.57 225,300 +0.05(+0.24%)
Feb 04, 2021 20.42 20.55 20.42 20.52 1,446,221 +0.11(+0.54%)
Feb 03, 2021 20.50 20.55 20.41 20.41 302,710 -0.09(-0.44%)
Feb 02, 2021 20.46 20.60 20.41 20.50 171,544 +0.09(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.