VanEck Pref Secs ex Fincls ETF (PFXF)
17.37
+0.16
(+0.93%)
USD |
NYSEARCA |
May 03, 14:44
PFXF Price: 17.37 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 17.16 | 17.28 | 17.10 | 17.21 | 368195.0 |
May 01, 2024 | 17.05 | 17.18 | 17.01 | 17.14 | 424639.0 |
Apr 30, 2024 | 17.12 | 17.17 | 16.96 | 16.98 | 737466.0 |
Apr 29, 2024 | 17.09 | 17.18 | 17.07 | 17.16 | 471709.0 |
Apr 26, 2024 | 17.07 | 17.13 | 17.01 | 17.01 | 1.100M |
Apr 25, 2024 | 17.04 | 17.07 | 16.89 | 17.02 | 733050.0 |
Apr 24, 2024 | 17.17 | 17.22 | 17.10 | 17.17 | 391229.0 |
Apr 23, 2024 | 17.01 | 17.18 | 16.97 | 17.18 | 622406.0 |
Apr 22, 2024 | 17.00 | 17.08 | 16.95 | 17.05 | 302016.0 |
Apr 19, 2024 | 16.91 | 17.00 | 16.77 | 16.99 | 401137.0 |
Apr 18, 2024 | 16.96 | 16.96 | 16.86 | 16.87 | 765332.0 |
Apr 17, 2024 | 16.95 | 17.04 | 16.90 | 16.90 | 477327.0 |
Apr 16, 2024 | 16.89 | 16.94 | 16.78 | 16.84 | 689577.0 |
Apr 15, 2024 | 17.21 | 17.21 | 16.88 | 16.88 | 592172.0 |
Apr 12, 2024 | 17.28 | 17.32 | 17.17 | 17.19 | 324813.0 |
Apr 11, 2024 | 17.40 | 17.40 | 17.20 | 17.29 | 1.050M |
Apr 10, 2024 | 17.49 | 17.49 | 17.25 | 17.35 | 892927.0 |
Apr 09, 2024 | 17.63 | 17.63 | 17.56 | 17.58 | 309728.0 |
Apr 08, 2024 | 17.53 | 17.60 | 17.49 | 17.57 | 323767.0 |
Apr 05, 2024 | 17.51 | 17.57 | 17.47 | 17.52 | 658109.0 |
Apr 04, 2024 | 17.61 | 17.65 | 17.51 | 17.53 | 492380.0 |
Apr 03, 2024 | 17.46 | 17.53 | 17.40 | 17.51 | 475882.0 |
Apr 02, 2024 | 17.51 | 17.51 | 17.41 | 17.47 | 498371.0 |
Apr 01, 2024 | 17.63 | 17.64 | 17.45 | 17.59 | 569590.0 |
Mar 28, 2024 | 17.92 | 17.96 | 17.67 | 17.69 | 806119.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.24
Minimum
Mar 18 2020
21.94
Maximum
Dec 27 2021
19.05
Average
19.34
Median
May 14 2019