U.S. markets closed

VanEck Preferred Securities ex Financials ETF (PFXF)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.32-0.11 (-0.63%)
Al cierre: 04:00PM EDT
17.49 +0.17 (+0.98%)
Fuera de horario: 06:16PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202417.4117.4117.3017.3217.32548,200
13 jun 202417.5017.5017.3617.4317.43519,600
12 jun 202417.4717.5617.4317.4417.44748,100
11 jun 202417.4517.4517.3417.3717.37588,800
10 jun 202417.4917.5017.4217.4617.46384,900
07 jun 202417.5017.5417.4617.5417.542,194,800
06 jun 202417.5517.6017.5117.6017.60527,400
05 jun 202417.6017.6017.4817.6017.60515,100
04 jun 202417.6117.6217.5317.5517.55438,700
03 jun 202417.5817.6117.5017.6117.61299,300
03 jun 20240.107 Dividendo
31 may 202417.4717.6417.4517.6417.53263,200
30 may 202417.3017.4617.2817.4617.35942,000
29 may 202417.3817.3817.2517.2517.15550,800
28 may 202417.4217.5417.3817.4417.33291,500
24 may 202417.3017.3817.2317.3817.27358,800
23 may 202417.5117.5117.1817.2717.17649,100
22 may 202417.4617.4817.3917.4217.31428,100
21 may 202417.5217.5417.4517.4817.37245,000
20 may 202417.5417.5517.4917.5217.41364,000
17 may 202417.5217.5517.4517.5417.43382,900
16 may 202417.5717.5817.4917.5117.40444,800
15 may 202417.5217.5717.4917.5417.43457,500
14 may 202417.4517.5017.4217.4617.35268,400
13 may 202417.3917.4517.3817.4517.34326,700
10 may 202417.4117.4117.2917.3717.26318,300
09 may 202417.3317.4017.2617.3817.27319,300
08 may 202417.4517.4717.2517.3217.21407,900
07 may 202417.5517.5917.4517.4717.36358,100
06 may 202417.4717.5317.4217.5317.42745,800
03 may 202417.3317.4017.3017.3917.28444,500
02 may 202417.1617.2817.1017.2117.11368,200
01 may 202417.0517.1817.0117.1417.04424,600
30 abr 202417.1217.1716.9616.9816.88737,500
29 abr 202417.0917.1817.0717.1617.06471,700
26 abr 202417.0717.1317.0117.0116.911,099,600
25 abr 202417.0417.0716.8917.0216.92733,100
24 abr 202417.1717.2217.1017.1717.07391,200
23 abr 202417.0117.1816.9717.1817.08622,400
23 abr 20240.06 Dividendo
22 abr 202417.0017.0816.9517.0516.89302,000
19 abr 202416.9117.0016.7716.9916.83401,100
18 abr 202416.9616.9616.8616.8716.71765,300
17 abr 202416.9517.0416.9016.9016.74477,300
16 abr 202416.8916.9416.7816.8416.68689,600
15 abr 202417.2117.2116.8816.8816.72592,200
12 abr 202417.2817.3217.1717.1917.03324,800
11 abr 202417.4017.4017.2017.2917.121,049,600
10 abr 202417.4917.4917.2517.3517.18892,900
09 abr 202417.6317.6317.5617.5817.41309,700
08 abr 202417.5317.6017.4917.5717.40323,800
05 abr 202417.5117.5717.4717.5217.35658,100
04 abr 202417.6117.6517.5117.5317.36492,400
03 abr 202417.4617.5317.4017.5117.34475,900
02 abr 202417.5117.5117.4117.4717.30498,400
01 abr 202417.6317.6417.4517.5917.42569,600
01 abr 20240.112 Dividendo
28 mar 202417.9217.9617.6717.6917.41806,100
27 mar 202417.9117.9117.8017.8917.61512,700
26 mar 202417.8717.8717.8017.8217.54711,000
25 mar 202417.9517.9517.8117.8417.56651,100
22 mar 202418.0718.0717.9317.9417.66565,800
21 mar 202418.0018.0717.9817.9817.701,166,200
20 mar 202417.9017.9717.8617.9717.69662,600
19 mar 202417.7917.8917.7717.8917.61994,000
18 mar 202417.7717.8017.7417.7617.48355,800
15 mar 202417.8017.8017.7017.7517.47388,800
14 mar 202417.8217.8217.7317.7417.46978,000
13 mar 202417.7817.8617.7517.8117.53519,800
12 mar 202417.7817.7917.7117.7917.51509,100
11 mar 202417.8417.8417.7717.7917.51461,900
08 mar 202417.7917.8317.7917.8217.54541,700
07 mar 202417.7317.7917.7117.7717.491,151,000
06 mar 202417.6717.7117.6417.6617.38549,400
05 mar 202417.5717.6217.5517.6117.33522,100
04 mar 202417.6317.6617.5617.5617.28399,600
01 mar 202417.7917.7917.5817.6517.37397,900
01 mar 20240.085 Dividendo
29 feb 202417.6817.7817.6417.7717.40630,900
28 feb 202417.5717.6617.5517.6417.28501,300
27 feb 202417.6517.6517.5417.5417.18315,600
26 feb 202417.6417.6717.5817.6117.25409,200
23 feb 202417.5517.6717.5317.6517.29439,900
22 feb 202417.5517.5617.4917.5417.18390,500
21 feb 202417.5217.5617.4517.4717.11456,200
20 feb 202417.4217.5217.4017.4917.13462,000
16 feb 202417.5017.5217.4517.4617.10445,600
15 feb 202417.4917.5717.4717.5517.19449,400
14 feb 202417.3717.4817.3717.4517.09362,700
13 feb 202417.5017.5017.3117.3717.01511,900
12 feb 202417.5917.6317.5617.6117.25486,300
09 feb 202417.4417.5617.3917.5517.19449,700
08 feb 202417.4217.4517.3617.4317.07349,800
07 feb 202417.4217.4317.3517.4017.04532,100
06 feb 202417.4017.4317.3517.3617.00419,400
05 feb 202417.5417.5417.3417.3416.98463,100
02 feb 202417.5917.6017.5217.5817.221,089,600
01 feb 202417.5517.6617.5017.6617.30494,300
01 feb 20240.059 Dividendo
31 ene 202417.6417.6617.4817.5817.16666,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...