Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
21.43
+0.08 (0.37%)
At close: Nov 5, 2025, 4:00 PM EST
21.43
0.00 (0.00%)
After-hours: Nov 5, 2025, 6:30 PM EST
PFFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 21.35 | 21.47 | 21.29 | 21.43 | - | 0.37% | 449,769 |
| Nov 4, 2025 | 21.29 | 21.37 | 21.25 | 21.35 | 21.35 | 0.19% | 744,227 |
| Nov 3, 2025 | 21.32 | 21.39 | 21.22 | 21.31 | 21.31 | -0.23% | 986,362 |
| Oct 31, 2025 | 21.44 | 21.45 | 21.30 | 21.36 | 21.36 | -0.28% | 820,390 |
| Oct 30, 2025 | 21.49 | 21.53 | 21.42 | 21.42 | 21.42 | -0.51% | 493,183 |
| Oct 29, 2025 | 21.59 | 21.61 | 21.40 | 21.53 | 21.53 | -0.14% | 814,173 |
| Oct 28, 2025 | 21.60 | 21.63 | 21.55 | 21.56 | 21.56 | -0.32% | 449,445 |
| Oct 27, 2025 | 21.68 | 21.68 | 21.57 | 21.63 | 21.63 | 0.19% | 666,050 |
| Oct 24, 2025 | 21.60 | 21.64 | 21.57 | 21.59 | 21.59 | 0.28% | 637,077 |
| Oct 23, 2025 | 21.52 | 21.56 | 21.50 | 21.53 | 21.53 | 0.05% | 599,326 |
| Oct 22, 2025 | 21.54 | 21.55 | 21.46 | 21.52 | 21.52 | -0.19% | 473,794 |
| Oct 21, 2025 | 21.59 | 21.69 | 21.52 | 21.56 | 21.56 | -0.09% | 736,920 |
| Oct 20, 2025 | 21.48 | 21.58 | 21.46 | 21.58 | 21.58 | 0.05% | 617,915 |
| Oct 17, 2025 | 21.53 | 21.60 | 21.51 | 21.57 | 21.40 | 0.23% | 586,668 |
| Oct 16, 2025 | 21.66 | 21.69 | 21.51 | 21.52 | 21.35 | -0.74% | 502,189 |
| Oct 15, 2025 | 21.67 | 21.70 | 21.57 | 21.68 | 21.51 | 0.56% | 694,215 |
| Oct 14, 2025 | 21.50 | 21.62 | 21.40 | 21.56 | 21.39 | - | 544,494 |
| Oct 13, 2025 | 21.58 | 21.59 | 21.48 | 21.56 | 21.39 | 0.47% | 824,532 |
| Oct 10, 2025 | 21.64 | 21.70 | 21.43 | 21.46 | 21.29 | -0.69% | 601,831 |
| Oct 9, 2025 | 21.78 | 21.78 | 21.58 | 21.61 | 21.44 | -0.69% | 578,651 |
| Oct 8, 2025 | 21.93 | 21.93 | 21.73 | 21.76 | 21.59 | -0.59% | 497,989 |
| Oct 7, 2025 | 21.90 | 21.98 | 21.79 | 21.89 | 21.72 | -0.05% | 515,392 |
| Oct 6, 2025 | 21.93 | 22.06 | 21.89 | 21.90 | 21.73 | -0.14% | 566,959 |
| Oct 3, 2025 | 21.92 | 21.98 | 21.90 | 21.93 | 21.76 | 0.27% | 563,023 |
| Oct 2, 2025 | 21.98 | 22.00 | 21.83 | 21.87 | 21.70 | -0.41% | 765,896 |
| Oct 1, 2025 | 21.67 | 21.97 | 21.67 | 21.96 | 21.79 | 1.15% | 542,776 |
| Sep 30, 2025 | 21.90 | 21.94 | 21.68 | 21.71 | 21.54 | -0.82% | 693,825 |
| Sep 29, 2025 | 21.99 | 22.00 | 21.84 | 21.89 | 21.72 | -0.32% | 757,188 |
| Sep 26, 2025 | 21.94 | 21.96 | 21.86 | 21.96 | 21.79 | 0.37% | 521,456 |
| Sep 25, 2025 | 21.99 | 21.99 | 21.75 | 21.88 | 21.71 | -0.36% | 860,494 |
| Sep 24, 2025 | 22.10 | 22.13 | 21.92 | 21.96 | 21.79 | -0.50% | 768,963 |
| Sep 23, 2025 | 22.15 | 22.18 | 22.05 | 22.07 | 21.90 | -0.18% | 392,957 |
| Sep 22, 2025 | 22.37 | 22.37 | 22.09 | 22.11 | 21.94 | -1.43% | 1,090,282 |
| Sep 19, 2025 | 22.42 | 22.45 | 22.33 | 22.43 | 22.09 | 0.04% | 609,817 |
| Sep 18, 2025 | 22.45 | 22.45 | 22.37 | 22.42 | 22.08 | 0.04% | 635,799 |
| Sep 17, 2025 | 22.47 | 22.50 | 22.38 | 22.41 | 22.07 | 0.04% | 744,974 |
| Sep 16, 2025 | 22.38 | 22.49 | 22.32 | 22.40 | 22.06 | 0.22% | 609,895 |
| Sep 15, 2025 | 22.32 | 22.37 | 22.27 | 22.35 | 22.01 | 0.36% | 531,360 |
| Sep 12, 2025 | 22.30 | 22.31 | 22.20 | 22.27 | 21.93 | 0.04% | 612,588 |
| Sep 11, 2025 | 22.23 | 22.30 | 22.19 | 22.26 | 21.92 | 0.41% | 775,162 |
| Sep 10, 2025 | 22.17 | 22.20 | 22.11 | 22.17 | 21.83 | 0.23% | 718,568 |
| Sep 9, 2025 | 22.17 | 22.19 | 22.02 | 22.12 | 21.78 | 0.09% | 640,244 |
| Sep 8, 2025 | 22.06 | 22.13 | 22.06 | 22.10 | 21.76 | 0.68% | 743,367 |
| Sep 5, 2025 | 21.91 | 22.03 | 21.88 | 21.95 | 21.61 | 0.46% | 805,332 |
| Sep 4, 2025 | 21.75 | 21.87 | 21.72 | 21.85 | 21.51 | 0.46% | 577,055 |
| Sep 3, 2025 | 21.72 | 21.80 | 21.68 | 21.75 | 21.42 | 0.23% | 755,110 |
| Sep 2, 2025 | 21.62 | 21.70 | 21.56 | 21.70 | 21.37 | -0.05% | 1,076,127 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.66 | 21.71 | 21.38 | -0.32% | 486,593 |
| Aug 28, 2025 | 21.72 | 21.79 | 21.71 | 21.78 | 21.45 | 0.09% | 465,741 |
| Aug 27, 2025 | 21.66 | 21.76 | 21.66 | 21.76 | 21.43 | 0.46% | 561,692 |