MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFXF — VanEck Preferred Securities ex Financials ETF
NYSE ArcaVanEck Preferred Securities ex Financials ETF
$17.75
+0.06(+0.34%)
- O
- 17.75
- H
- 17.85
- L
- 17.73
- V
- 1.08M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.75
Period Return+8.17%
Period High$19.07
Period Low$16.21
Avg Daily Volume629.0K
Total Trading Days365
PFXF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.75 | $17.85 | $17.73 | $17.75 | +$0.06 | +0.34% | 1,075,282 | $17.79 | $17.73 $17.85 |
| Oct 5, 2026 | $17.69 | $17.74 | $17.63 | $17.69 | $-0.06 | -0.34% | 873,518 | $17.70 | $17.63 $17.74 |
| Oct 2, 2026 | $17.62 | $17.81 | $17.62 | $17.75 | +$0.21 | +1.20% | 1,628,830 | $17.72 | $17.62 $17.81 |
| Oct 1, 2026 | $17.45 | $17.55 | $17.30 | $17.54 | +$0.02 | +0.11% | 792,769 | $17.44 | $17.30 $17.55 |
| Sep 30, 2026 | $17.58 | $17.63 | $17.48 | $17.52 | $-0.05 | -0.28% | 809,075 | $17.53 | $17.48 $17.63 |
| Sep 29, 2026 | $17.52 | $17.57 | $17.43 | $17.57 | +$0.06 | +0.34% | 656,816 | $17.48 | $17.43 $17.57 |
| Sep 28, 2026 | $17.61 | $17.63 | $17.43 | $17.51 | $-0.21 | -1.19% | 708,030 | $17.50 | $17.43 $17.63 |
| Sep 25, 2026 | $17.61 | $17.72 | $17.61 | $17.72 | +$0.04 | +0.23% | 643,731 | $17.67 | $17.61 $17.72 |
| Sep 24, 2026 | $17.65 | $17.68 | $17.54 | $17.68 | $-0.04 | -0.23% | 920,066 | $17.61 | $17.54 $17.68 |
| Sep 23, 2026 | $17.81 | $17.86 | $17.69 | $17.72 | $-0.15 | -0.84% | 659,113 | $17.73 | $17.69 $17.86 |
| Sep 22, 2026 | $17.94 | $17.98 | $17.79 | $17.87 | $-0.03 | -0.17% | 529,630 | $17.87 | $17.79 $17.98 |
| Sep 21, 2026 | $17.74 | $17.90 | $17.74 | $17.90 | +$0.19 | +1.07% | 523,236 | $17.86 | $17.74 $17.90 |
| Sep 18, 2026 | $17.78 | $17.78 | $17.68 | $17.71 | $-0.10 | -0.56% | 520,129 | $17.71 | $17.68 $17.78 |
| Sep 17, 2026 | $17.66 | $17.85 | $17.66 | $17.81 | +$0.22 | +1.25% | 443,818 | $17.79 | $17.66 $17.85 |
| Sep 16, 2026 | $17.59 | $17.71 | $17.46 | $17.59 | +$0.02 | +0.11% | 751,169 | $17.63 | $17.46 $17.71 |
| Sep 15, 2026 | $17.63 | $17.63 | $17.54 | $17.57 | $-0.09 | -0.51% | 768,610 | $17.58 | $17.54 $17.63 |
| Sep 14, 2026 | $17.80 | $17.80 | $17.61 | $17.66 | $-0.22 | -1.23% | 692,705 | $17.69 | $17.61 $17.80 |
| Sep 11, 2026 | $17.80 | $17.90 | $17.73 | $17.88 | +$0.20 | +1.13% | 1,128,282 | $17.86 | $17.73 $17.90 |
| Sep 10, 2026 | $17.78 | $17.78 | $17.66 | $17.68 | $-0.17 | -0.95% | 549,104 | $17.71 | $17.66 $17.78 |
| Sep 9, 2026 | $17.96 | $17.98 | $17.84 | $17.85 | $-0.15 | -0.83% | 571,757 | $17.89 | $17.84 $17.98 |
| Sep 8, 2026 | $17.93 | $18.07 | $17.92 | $18.00 | +$0.09 | +0.50% | 569,156 | $18.01 | $17.92 $18.07 |
| Sep 4, 2026 | $17.94 | $17.99 | $17.88 | $17.91 | $-0.03 | -0.17% | 362,069 | $17.92 | $17.88 $17.99 |
| Sep 3, 2026 | $17.76 | $17.94 | $17.72 | $17.94 | +$0.19 | +1.07% | 480,614 | $17.82 | $17.72 $17.94 |
| Sep 2, 2026 | $17.65 | $17.75 | $17.61 | $17.75 | +$0.13 | +0.74% | 646,090 | $17.69 | $17.61 $17.75 |
| Sep 1, 2026 | $17.75 | $17.79 | $17.60 | $17.62 | $-0.24 | -1.34% | 790,198 | $17.66 | $17.60 $17.79 |
| Aug 31, 2026 | $17.88 | $17.99 | $17.75 | $17.86 | $-0.10 | -0.56% | 934,926 | $17.81 | $17.75 $17.99 |
| Aug 28, 2026 | $18.08 | $18.09 | $17.92 | $17.96 | $-0.10 | -0.55% | 420,121 | $17.99 | $17.92 $18.09 |
| Aug 27, 2026 | $18.10 | $18.16 | $18.00 | $18.06 | +$0.00 | +0.00% | 433,623 | $18.04 | $18.00 $18.16 |
| Aug 26, 2026 | $17.93 | $18.08 | $17.93 | $18.06 | +$0.06 | +0.33% | 474,667 | $18.02 | $17.93 $18.08 |
| Aug 25, 2026 | $17.95 | $18.02 | $17.95 | $18.00 | +$0.11 | +0.61% | 369,895 | $17.99 | $17.95 $18.02 |