VanEck Preferred Securities ex Financials ETF (NY:PFXF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	17.20	17.20	17.11	17.12	419,762	-0.01(-0.06%)
Jun 27, 2025	17.07	17.19	17.04	17.13	501,906	+0.06(+0.35%)
Jun 26, 2025	16.95	17.09	16.93	17.07	398,506	+0.14(+0.83%)
Jun 25, 2025	17.00	17.00	16.90	16.93	387,299	-0.07(-0.41%)
Jun 24, 2025	16.94	17.01	16.89	17.00	419,371	+0.14(+0.83%)
Jun 23, 2025	16.83	16.89	16.77	16.86	438,438	+0.04(+0.24%)
Jun 20, 2025	16.85	16.92	16.81	16.82	392,651	+0.00(+0.00%)
Jun 18, 2025	16.87	16.87	16.78	16.82	479,806	+0.02(+0.12%)
Jun 17, 2025	16.91	16.91	16.75	16.80	451,114	-0.06(-0.36%)
Jun 16, 2025	16.87	16.93	16.82	16.86	340,589	+0.04(+0.24%)
Jun 13, 2025	16.90	16.90	16.76	16.82	322,908	-0.11(-0.65%)
Jun 12, 2025	17.07	17.07	16.91	16.93	361,806	-0.10(-0.59%)
Jun 11, 2025	17.07	17.11	17.02	17.03	310,052	-0.04(-0.23%)
Jun 10, 2025	17.12	17.12	17.03	17.07	353,252	+0.02(+0.12%)
Jun 09, 2025	16.91	17.10	16.91	17.05	324,704	+0.10(+0.59%)
Jun 06, 2025	16.95	16.99	16.92	16.95	369,878	+0.00(+0.00%)
Jun 05, 2025	17.06	17.08	16.91	16.95	330,853	+0.01(+0.06%)
Jun 04, 2025	16.91	17.00	16.91	16.94	337,709	+0.02(+0.12%)
Jun 03, 2025	16.79	16.95	16.79	16.92	327,334	+0.09(+0.53%)
Jun 02, 2025	16.76	16.84	16.73	16.83	289,102	+0.02(+0.15%)
May 30, 2025	16.79	16.83	16.67	16.80	360,425	+0.07(+0.42%)
May 29, 2025	16.62	16.78	16.62	16.74	493,756	+0.13(+0.78%)
May 28, 2025	16.76	16.79	16.61	16.61	331,834	-0.10(-0.60%)
May 27, 2025	16.80	16.84	16.66	16.71	471,948	-0.01(-0.06%)
May 23, 2025	16.61	16.72	16.52	16.72	244,405	+0.10(+0.60%)
May 22, 2025	16.56	16.65	16.53	16.62	295,694	+0.01(+0.06%)
May 21, 2025	16.89	16.89	16.61	16.61	622,847	-0.32(-1.88%)
May 20, 2025	16.86	17.00	16.86	16.92	391,279	+0.01(+0.06%)
May 19, 2025	16.84	16.93	16.82	16.91	326,451	-0.02(-0.12%)
May 16, 2025	16.87	16.95	16.82	16.93	429,651	+0.06(+0.35%)
May 15, 2025	16.76	16.92	16.76	16.87	522,227	+0.12(+0.71%)
May 14, 2025	16.80	16.86	16.76	16.76	647,505	-0.14(-0.82%)
May 13, 2025	16.70	16.89	16.70	16.89	498,861	+0.18(+1.07%)
May 12, 2025	16.76	16.80	16.71	16.72	762,399	+0.13(+0.78%)
May 09, 2025	16.57	16.62	16.55	16.59	501,095	+0.08(+0.48%)
May 08, 2025	16.55	16.63	16.46	16.51	755,372	+0.06(+0.36%)
May 07, 2025	16.46	16.50	16.43	16.45	643,651	+0.01(+0.06%)
May 06, 2025	16.42	16.47	16.35	16.44	555,960	-0.06(-0.36%)
May 05, 2025	16.45	16.52	16.37	16.50	531,754	+0.02(+0.12%)
May 02, 2025	16.41	16.54	16.40	16.48	836,109	+0.20(+1.22%)