Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.17	21.24	20.95	20.95	20.95	-0.99%	1,957,672
Mar 12, 2026	21.25	21.28	21.10	21.16	21.16	-0.70%	1,960,419
Mar 11, 2026	21.40	21.42	21.24	21.31	21.31	-0.23%	1,079,617
Mar 10, 2026	21.34	21.44	21.29	21.36	21.36	0.09%	610,429
Mar 9, 2026	21.33	21.37	21.20	21.34	21.34	-0.33%	996,412
Mar 6, 2026	21.45	21.47	21.30	21.41	21.41	-0.51%	1,273,164
Mar 5, 2026	21.50	21.56	21.45	21.52	21.52	-0.09%	749,737
Mar 4, 2026	21.46	21.54	21.37	21.54	21.54	0.84%	704,869
Mar 3, 2026	21.37	21.43	21.12	21.36	21.36	-0.33%	1,833,343
Mar 2, 2026	21.37	21.46	21.32	21.43	21.43	-0.05%	898,043
Feb 27, 2026	21.65	21.67	21.35	21.44	21.44	-1.11%	1,890,107
Feb 26, 2026	21.69	21.71	21.56	21.68	21.68	-0.09%	1,243,456
Feb 25, 2026	21.68	21.71	21.60	21.70	21.70	0.18%	645,776
Feb 24, 2026	21.59	21.66	21.53	21.66	21.66	0.42%	940,106
Feb 23, 2026	21.80	21.83	21.54	21.57	21.57	-1.06%	1,163,163
Feb 20, 2026	21.84	21.85	21.74	21.80	21.80	-1.04%	1,017,185
Feb 19, 2026	22.05	22.06	21.90	22.03	21.86	0.05%	1,258,028
Feb 18, 2026	22.04	22.05	21.97	22.02	21.85	0.09%	1,094,953
Feb 17, 2026	21.85	22.03	21.80	22.00	21.83	0.59%	1,502,187
Feb 13, 2026	21.79	21.87	21.71	21.87	21.70	0.55%	813,035
Feb 12, 2026	21.85	21.85	21.70	21.75	21.58	-0.28%	793,467
Feb 11, 2026	21.85	21.88	21.76	21.81	21.64	-0.05%	843,579
Feb 10, 2026	21.83	21.86	21.78	21.82	21.65	0.09%	761,017
Feb 9, 2026	21.72	21.80	21.70	21.80	21.63	0.37%	967,059
Feb 6, 2026	21.58	21.74	21.58	21.72	21.55	0.79%	720,945
Feb 5, 2026	21.69	21.69	21.53	21.55	21.38	-0.78%	1,127,707
Feb 4, 2026	21.61	21.74	21.60	21.72	21.55	0.18%	1,093,906
Feb 3, 2026	21.73	21.78	21.52	21.68	21.51	-0.23%	1,560,624
Feb 2, 2026	21.79	21.80	21.72	21.73	21.56	-0.32%	1,107,391
Jan 30, 2026	21.82	21.82	21.66	21.80	21.63	-	876,353
Jan 29, 2026	21.83	21.86	21.73	21.80	21.63	-0.14%	885,129
Jan 28, 2026	21.89	21.89	21.77	21.83	21.66	-0.14%	871,401
Jan 27, 2026	21.86	21.87	21.77	21.86	21.69	0.09%	1,145,471
Jan 26, 2026	21.86	21.87	21.76	21.84	21.67	0.09%	1,156,621
Jan 23, 2026	21.86	21.88	21.78	21.82	21.65	-0.32%	644,477
Jan 22, 2026	21.85	21.89	21.79	21.89	21.72	0.32%	825,521
Jan 21, 2026	21.65	21.83	21.63	21.82	21.65	0.83%	1,054,446
Jan 20, 2026	21.70	21.79	21.57	21.64	21.47	-1.41%	1,285,045
Jan 16, 2026	21.97	21.97	21.85	21.95	21.61	-0.14%	770,857
Jan 15, 2026	21.96	21.98	21.93	21.98	21.64	0.27%	710,909
Jan 14, 2026	21.88	21.92	21.79	21.92	21.58	0.18%	606,731
Jan 13, 2026	21.89	21.93	21.82	21.88	21.54	-0.05%	724,995
Jan 12, 2026	21.86	21.89	21.77	21.89	21.55	0.09%	764,236
Jan 9, 2026	21.83	21.88	21.77	21.87	21.53	0.51%	845,312
Jan 8, 2026	21.67	21.79	21.63	21.76	21.42	0.46%	940,269
Jan 7, 2026	21.75	21.75	21.63	21.66	21.32	-0.18%	780,983
Jan 6, 2026	21.69	21.70	21.60	21.70	21.36	0.14%	821,522
Jan 5, 2026	21.80	21.81	21.64	21.67	21.33	-0.18%	953,032
Jan 2, 2026	21.62	21.72	21.57	21.71	21.37	0.74%	894,150
Dec 31, 2025	21.63	21.63	21.47	21.55	21.21	-0.19%	784,860

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.