Skip to main content
Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
22.46
+0.06 (0.27%)
Nov 22, 2024, 4:00 PM EST - Market closed

PFFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.4622.4922.3822.4622.460.27%628,415
Nov 21, 202422.2522.4722.2122.4022.400.49%735,916
Nov 20, 202422.3822.4522.1922.2922.29-1.07%870,438
Nov 19, 202422.6222.6422.4822.5322.36-0.44%346,812
Nov 18, 202422.6522.7022.5022.6322.46-0.09%503,115
Nov 15, 202422.6222.7222.5922.6522.48-0.04%374,088
Nov 14, 202422.7622.7622.6122.6622.49-0.40%373,659
Nov 13, 202422.8022.8422.6722.7522.580.09%356,333
Nov 12, 202422.8422.8822.6522.7322.56-0.61%907,306
Nov 11, 202423.0423.0722.8322.8722.70-0.69%498,845
Nov 8, 202422.8523.0422.8523.0322.860.79%546,938
Nov 7, 202422.8322.8522.7322.8522.680.53%575,442
Nov 6, 202422.7022.7922.5322.7322.56-0.13%759,746
Nov 5, 202422.6222.7622.6022.7622.590.80%373,711
Nov 4, 202422.4722.6022.4522.5822.410.13%372,477
Nov 1, 202422.7022.7022.3822.5522.380.27%568,099
Oct 31, 202422.5122.5722.4022.4922.32-0.44%288,736
Oct 30, 202422.6022.7022.5022.5922.420.36%347,369
Oct 29, 202422.6822.6922.4622.5122.34-0.97%846,969
Oct 28, 202422.8523.0022.7122.7322.56-0.18%386,875
Oct 25, 202422.8523.0322.7222.7722.600.13%318,944
Oct 24, 202422.7422.8222.6822.7422.570.18%226,253
Oct 23, 202422.8022.8422.5922.7022.53-0.79%516,418
Oct 22, 202422.9022.9522.8022.8822.71-0.22%397,912
Oct 21, 202423.0623.1722.8222.9322.76-1.21%797,675
Oct 18, 202423.2023.2323.1823.2122.870.13%395,795
Oct 17, 202423.2123.2223.1123.1822.84-0.17%392,071
Oct 16, 202423.1823.2423.1523.2222.880.48%505,397
Oct 15, 202423.1523.2023.0823.1122.77-739,519
Oct 14, 202422.9723.1222.9223.1122.770.65%528,764
Oct 11, 202422.8022.9822.7722.9622.620.79%1,255,809
Oct 10, 202422.7422.7922.6922.7822.450.13%363,526
Oct 9, 202422.7322.7922.6622.7522.420.09%492,060
Oct 8, 202422.6822.7422.5822.7322.400.44%610,841
Oct 7, 202422.8122.8522.5722.6322.30-0.79%801,618
Oct 4, 202422.8722.8822.6822.8122.48-0.18%779,085
Oct 3, 202422.9022.9222.8022.8522.52-0.13%293,098
Oct 2, 202422.9022.9022.8122.8822.54-0.13%376,002
Oct 1, 202422.9222.9222.7122.9122.570.35%565,967
Sep 30, 202422.9322.9422.7222.8322.50-0.26%689,958
Sep 27, 202422.9623.0922.8522.8922.55-360,300
Sep 26, 202422.9522.9522.8322.8922.55-691,688
Sep 25, 202422.9122.9722.7922.8922.55-0.09%293,179
Sep 24, 202422.8422.9222.7222.9122.570.26%521,082
Sep 23, 202422.9722.9722.8022.8522.52-0.09%559,087
Sep 20, 202422.8622.8822.7422.8722.53-0.48%446,193
Sep 19, 202422.9922.9922.7622.9822.480.97%560,168
Sep 18, 202422.7222.8322.6022.7622.260.40%491,014
Sep 17, 202422.6622.6922.5422.6722.180.27%463,898
Sep 16, 202422.5222.6122.4522.6122.120.71%574,620
Sep 13, 202422.4422.4522.3622.4521.960.40%463,863
Sep 12, 202422.3122.3722.2322.3621.870.36%338,726
Sep 11, 202422.2822.2922.1122.2821.790.27%413,171
Sep 10, 202422.2922.3022.1022.2221.740.14%501,717
Sep 9, 202422.1922.2322.0622.1921.710.50%695,030
Sep 6, 202422.2322.2321.9622.0821.60-0.14%551,401
Sep 5, 202422.0622.1422.0222.1121.630.45%355,108
Sep 4, 202421.9322.0321.9122.0121.530.73%469,141
Sep 3, 202421.8621.9321.8221.8521.37-0.50%503,847
Aug 30, 202421.9522.0021.8921.9621.480.05%264,740
Aug 29, 202421.9721.9921.8621.9521.470.41%447,011
Aug 28, 202421.8921.9321.8521.8621.38-0.14%374,578
Aug 27, 202421.8821.8921.8221.8921.410.05%506,509
Aug 26, 202421.9221.9321.8221.8821.400.14%542,002
Aug 23, 202421.7921.8821.7021.8521.370.51%334,683
Aug 22, 202421.7021.7621.6621.7421.270.23%396,439
Aug 21, 202421.7021.7321.6421.6921.220.14%356,408
Aug 20, 202421.7421.7421.5721.6621.19-0.60%472,711
Aug 19, 202421.8621.9721.7521.7921.150.05%588,910
Aug 16, 202421.6821.7821.5021.7821.140.74%679,787
Aug 15, 202421.6721.7421.4921.6220.990.14%651,821
Aug 14, 202421.5921.5921.4821.5920.960.42%1,007,182
Aug 13, 202421.3821.5021.3021.5020.871.22%588,443
Aug 12, 202421.3321.3521.2021.2420.62-0.42%220,987
Aug 9, 202421.3521.3921.2721.3320.70-0.14%337,806
Aug 8, 202421.2721.3721.2521.3620.730.33%249,537
Aug 7, 202421.1921.3421.1821.2920.670.57%316,856
Aug 6, 202421.0121.2520.9521.1720.551.10%251,066
Aug 5, 202421.2121.2120.7720.9420.33-2.06%835,530
Aug 2, 202421.4021.4721.2721.3820.75-0.23%576,074
Aug 1, 202421.4421.4821.3621.4320.800.14%228,402
Jul 31, 202421.4021.4821.3621.4020.770.23%189,218
Jul 30, 202421.3721.4221.3021.3520.72-0.33%171,381
Jul 29, 202421.4421.4721.3221.4220.790.14%300,847
Jul 26, 202421.4521.4621.3521.3920.760.42%195,669
Jul 25, 202421.2221.3921.2221.3020.680.38%237,888
Jul 24, 202421.3121.3921.2121.2220.60-0.56%177,352
Jul 23, 202421.3821.4221.3221.3420.71-0.33%214,849
Jul 22, 202421.4221.4721.3521.4120.78-0.19%315,503
Jul 19, 202421.4021.5021.4021.4520.660.14%150,208
Jul 18, 202421.5621.6221.3621.4220.63-0.46%251,643
Jul 17, 202421.5321.5921.4921.5220.73-0.05%203,532
Jul 16, 202421.5321.5921.4921.5320.740.23%215,810
Jul 15, 202421.5521.5721.4021.4820.69-0.19%288,662
Jul 12, 202421.4521.5621.4521.5220.730.28%219,898
Jul 11, 202421.2821.5021.2821.4620.671.04%311,310
Jul 10, 202421.1221.2821.1221.2420.460.57%212,843
Jul 9, 202421.3521.3521.1221.1220.34-1.03%273,620
Jul 8, 202421.4521.4521.3021.3420.55-0.42%348,573
Jul 5, 202421.4021.4321.3121.4320.640.19%251,559