Vaneck Prfd Securities Ex Financials ETF (NY: PFXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.20	13.23	13.20	13.21	72,920	-0.01(-0.05%)
Apr 27, 2017	13.19	13.22	13.19	13.22	95,817	+0.01(+0.10%)
Apr 26, 2017	13.19	13.23	13.15	13.21	120,220	+0.01(+0.10%)
Apr 25, 2017	13.19	13.20	13.17	13.19	115,500	+0.02(+0.15%)
Apr 24, 2017	13.19	13.19	13.16	13.17	175,979	+0.02(+0.15%)
Apr 21, 2017	13.12	13.15	13.11	13.15	95,322	+0.05(+0.35%)
Apr 20, 2017	13.09	13.13	13.09	13.11	159,886	-0.01(-0.05%)
Apr 19, 2017	13.13	13.14	13.10	13.11	104,226	-0.04(-0.30%)
Apr 18, 2017	13.13	13.15	13.09	13.15	100,014	+0.01(+0.05%)
Apr 17, 2017	13.11	13.16	13.11	13.15	185,335	+0.06(+0.45%)
Apr 13, 2017	13.16	13.16	13.07	13.09	476,351	-0.07(-0.50%)
Apr 12, 2017	13.13	13.15	13.13	13.15	97,441	+0.00(+0.00%)
Apr 11, 2017	13.14	13.16	13.11	13.15	231,482	-0.01(-0.05%)
Apr 10, 2017	13.14	13.17	13.14	13.16	138,816	+0.02(+0.15%)
Apr 07, 2017	13.15	13.17	13.11	13.14	140,326	+0.00(+0.00%)
Apr 06, 2017	13.13	13.14	13.09	13.14	209,853	+0.03(+0.25%)
Apr 05, 2017	13.16	13.16	13.08	13.11	122,927	-0.03(-0.20%)
Apr 04, 2017	13.10	13.13	13.09	13.13	214,091	+0.01(+0.05%)
Apr 03, 2017	13.09	13.13	13.04	13.13	449,908	+0.08(+0.58%)
Mar 31, 2017	13.03	13.05	13.01	13.05	249,415	+0.02(+0.15%)
Mar 30, 2017	13.01	13.04	12.99	13.03	263,812	+0.03(+0.20%)
Mar 29, 2017	12.98	13.01	12.95	13.01	123,200	+0.03(+0.20%)
Mar 28, 2017	12.97	12.98	12.94	12.98	171,235	+0.01(+0.10%)
Mar 27, 2017	12.96	12.97	12.93	12.97	457,748	-0.02(-0.15%)
Mar 24, 2017	12.93	12.99	12.93	12.99	532,895	+0.03(+0.20%)
Mar 23, 2017	12.92	12.97	12.92	12.96	265,063	+0.03(+0.25%)
Mar 22, 2017	12.93	12.95	12.88	12.93	207,171	+0.02(+0.15%)
Mar 21, 2017	12.94	12.95	12.89	12.91	257,332	-0.05(-0.39%)
Mar 20, 2017	12.96	12.97	12.91	12.96	370,978	+0.01(+0.04%)
Mar 17, 2017	12.93	12.97	12.92	12.95	144,549	+0.00(+0.00%)
Mar 16, 2017	12.93	12.95	12.90	12.95	371,713	+0.03(+0.25%)
Mar 15, 2017	12.80	12.92	12.79	12.92	322,975	+0.15(+1.17%)
Mar 14, 2017	12.77	12.80	12.76	12.77	247,543	+0.00(+0.00%)
Mar 13, 2017	12.77	12.84	12.77	12.77	304,982	-0.02(-0.18%)
Mar 10, 2017	12.77	12.80	12.75	12.79	159,648	+0.05(+0.38%)
Mar 09, 2017	12.79	12.83	12.71	12.75	206,905	-0.05(-0.36%)
Mar 08, 2017	12.90	12.92	12.79	12.79	474,425	-0.14(-1.11%)
Mar 07, 2017	12.95	12.96	12.92	12.93	229,862	-0.01(-0.05%)
Mar 06, 2017	12.95	12.97	12.92	12.94	171,507	-0.03(-0.20%)
Mar 03, 2017	12.97	12.98	12.91	12.97	383,532	+0.01(+0.10%)
Mar 02, 2017	12.99	12.99	12.95	12.95	194,805	-0.05(-0.35%)
Mar 01, 2017	13.01	13.05	12.94	13.00	256,200	+0.00(+0.02%)
Feb 28, 2017	13.03	13.03	12.97	13.00	283,023	-0.02(-0.15%)
Feb 27, 2017	13.01	13.04	13.00	13.02	439,099	+0.01(+0.05%)
Feb 24, 2017	12.99	13.04	12.98	13.01	139,887	+0.03(+0.25%)
Feb 23, 2017	13.00	13.01	12.97	12.98	480,060	+0.00(+0.00%)
Feb 22, 2017	12.97	12.99	12.95	12.98	266,508	+0.01(+0.05%)
Feb 21, 2017	12.97	12.98	12.93	12.97	385,352	+0.05(+0.40%)
Feb 17, 2017		12.92	12.92	12.92	0	-0.01(-0.10%)
Feb 16, 2017	12.95	12.97	12.93	12.93	292,290	-0.01(-0.05%)
Feb 15, 2017	12.91	12.95	12.91	12.94	416,002	+0.01(+0.10%)
Feb 14, 2017	12.97	12.98	12.91	12.93	387,491	-0.02(-0.15%)
Feb 13, 2017	12.96	12.97	12.92	12.95	352,384	-0.00(-0.02%)
Feb 10, 2017	12.89	12.96	12.89	12.95	287,962	+0.05(+0.38%)
Feb 09, 2017	12.93	12.95	12.89	12.90	287,940	-0.03(-0.20%)
Feb 08, 2017	12.87	12.93	12.86	12.93	415,833	+0.06(+0.45%)
Feb 07, 2017	12.87	12.88	12.83	12.87	250,007	+0.01(+0.05%)
Feb 06, 2017	12.85	12.88	12.83	12.86	419,196	+0.01(+0.12%)
Feb 03, 2017	12.80	12.88	12.78	12.85	371,058	+0.07(+0.54%)
Feb 02, 2017	12.75	12.81	12.75	12.78	265,082	+0.03(+0.20%)