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

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.50	20.67	20.37	20.63	20.63	0.19%	1,220,743
Apr 1, 2026	20.40	20.62	20.37	20.59	20.59	1.13%	1,434,352
Mar 31, 2026	20.45	20.53	20.31	20.36	20.36	0.10%	1,340,823
Mar 30, 2026	20.39	20.47	20.31	20.34	20.34	0.10%	1,146,569
Mar 27, 2026	20.29	20.45	20.23	20.32	20.32	-0.20%	1,170,131
Mar 26, 2026	20.55	20.59	20.34	20.36	20.36	-1.07%	759,289
Mar 25, 2026	20.53	20.68	20.51	20.58	20.58	0.73%	1,295,664
Mar 24, 2026	20.39	20.53	20.34	20.43	20.43	-0.10%	685,171
Mar 23, 2026	20.37	20.50	20.29	20.45	20.45	0.89%	1,321,210
Mar 20, 2026	20.67	20.69	20.23	20.27	20.27	-2.78%	1,242,168
Mar 19, 2026	20.81	20.90	20.70	20.85	20.68	-0.29%	941,928
Mar 18, 2026	21.07	21.08	20.90	20.91	20.74	-0.90%	1,118,592
Mar 17, 2026	20.95	21.10	20.93	21.10	20.93	0.91%	618,084
Mar 16, 2026	20.99	21.14	20.90	20.91	20.74	-0.19%	1,117,016
Mar 13, 2026	21.17	21.24	20.95	20.95	20.78	-0.99%	1,964,345
Mar 12, 2026	21.25	21.28	21.10	21.16	20.98	-0.70%	1,961,753
Mar 11, 2026	21.40	21.42	21.24	21.31	21.13	-0.23%	1,081,017
Mar 10, 2026	21.34	21.44	21.29	21.36	21.18	0.09%	616,388
Mar 9, 2026	21.33	21.37	21.20	21.34	21.16	-0.33%	998,960
Mar 6, 2026	21.45	21.47	21.30	21.41	21.23	-0.51%	1,276,740
Mar 5, 2026	21.50	21.56	21.45	21.52	21.34	-0.09%	756,317
Mar 4, 2026	21.46	21.54	21.37	21.54	21.36	0.84%	706,331
Mar 3, 2026	21.37	21.43	21.12	21.36	21.18	-0.33%	1,833,969
Mar 2, 2026	21.37	21.46	21.32	21.43	21.25	-0.05%	900,104
Feb 27, 2026	21.65	21.67	21.35	21.44	21.26	-1.11%	1,894,070
Feb 26, 2026	21.69	21.71	21.56	21.68	21.50	-0.09%	1,246,373
Feb 25, 2026	21.68	21.71	21.60	21.70	21.52	0.18%	646,236
Feb 24, 2026	21.59	21.66	21.53	21.66	21.48	0.42%	940,231
Feb 23, 2026	21.80	21.83	21.54	21.57	21.39	-1.06%	1,165,844
Feb 20, 2026	21.84	21.85	21.74	21.80	21.62	-1.04%	1,017,185
Feb 19, 2026	22.05	22.06	21.90	22.03	21.68	0.05%	1,258,028
Feb 18, 2026	22.04	22.05	21.97	22.02	21.67	0.09%	1,094,953
Feb 17, 2026	21.85	22.03	21.80	22.00	21.65	0.59%	1,502,187
Feb 13, 2026	21.79	21.87	21.71	21.87	21.52	0.55%	813,035
Feb 12, 2026	21.85	21.85	21.70	21.75	21.40	-0.28%	793,467
Feb 11, 2026	21.85	21.88	21.76	21.81	21.46	-0.05%	843,579
Feb 10, 2026	21.83	21.86	21.78	21.82	21.47	0.09%	761,017
Feb 9, 2026	21.72	21.80	21.70	21.80	21.45	0.37%	967,059
Feb 6, 2026	21.58	21.74	21.58	21.72	21.37	0.79%	720,945
Feb 5, 2026	21.69	21.69	21.53	21.55	21.20	-0.78%	1,127,707
Feb 4, 2026	21.61	21.74	21.60	21.72	21.37	0.18%	1,093,906
Feb 3, 2026	21.73	21.78	21.52	21.68	21.33	-0.23%	1,560,624
Feb 2, 2026	21.79	21.80	21.72	21.73	21.38	-0.32%	1,107,391
Jan 30, 2026	21.82	21.82	21.66	21.80	21.45	-	876,353
Jan 29, 2026	21.83	21.86	21.73	21.80	21.45	-0.14%	885,129
Jan 28, 2026	21.89	21.89	21.77	21.83	21.48	-0.14%	871,401
Jan 27, 2026	21.86	21.87	21.77	21.86	21.51	0.09%	1,145,471
Jan 26, 2026	21.86	21.87	21.76	21.84	21.49	0.09%	1,156,621
Jan 23, 2026	21.86	21.88	21.78	21.82	21.47	-0.32%	644,477
Jan 22, 2026	21.85	21.89	21.79	21.89	21.54	0.32%	825,521

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.