Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
20.50
-0.13 (-0.63%)
May 28, 2025, 4:00 PM - Market closed

PFFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202520.6520.6520.4720.5020.50-0.63%488,145
May 27, 202520.6420.6420.4820.6320.630.93%683,368
May 23, 202520.4020.4820.3220.4420.44-0.15%309,927
May 22, 202520.3320.4720.2020.4720.470.84%376,548
May 21, 202520.6820.6820.3020.3020.30-2.07%639,723
May 20, 202520.7820.8020.6720.7320.73-0.81%344,493
May 19, 202520.9220.9620.8120.9020.73-0.38%656,304
May 16, 202520.8621.0120.8020.9820.810.91%759,603
May 15, 202520.7020.8820.6820.7920.620.53%459,159
May 14, 202520.7820.8020.6820.6820.51-0.34%623,877
May 13, 202520.7520.8020.6320.7520.580.48%602,591
May 12, 202520.7620.8120.6520.6520.480.39%740,871
May 9, 202520.7020.7020.5020.5720.40-0.34%464,999
May 8, 202520.7720.7720.5120.6420.47-0.58%608,208
May 7, 202520.8020.8020.6520.7620.59-407,995
May 6, 202520.7720.7720.6520.7620.59-0.34%456,521
May 5, 202520.8520.8720.7220.8320.66-0.29%378,553
May 2, 202520.8920.9520.7320.8920.720.77%579,542
May 1, 202520.7520.7920.6120.7320.560.48%610,638
Apr 30, 202520.7420.7420.5120.6320.46-1.06%292,191
Apr 29, 202520.6920.8720.6420.8520.680.43%565,989
Apr 28, 202520.7120.8120.5620.7620.590.83%1,041,262
Apr 25, 202520.5020.6420.3720.5920.420.83%565,170
Apr 24, 202520.2120.4520.1720.4220.251.34%685,181
Apr 23, 202520.2720.3520.1520.1519.990.10%457,773
Apr 22, 202520.0020.1419.9120.1319.971.36%897,369
Apr 21, 202519.9419.9819.7119.8619.70-1.39%734,477
Apr 17, 202520.1520.2420.0620.1419.810.95%567,874
Apr 16, 202519.9320.1719.9019.9519.62-0.15%450,359
Apr 15, 202519.9420.1019.9019.9819.650.55%735,114
Apr 14, 202519.6519.9219.6419.8719.541.48%569,589
Apr 11, 202519.7019.7419.3419.5819.26-0.71%817,755
Apr 10, 202520.1620.1619.6219.7219.39-2.23%1,122,828
Apr 9, 202519.6020.3019.2620.1719.842.75%1,138,249
Apr 8, 202519.7920.1019.5319.6319.310.72%952,313
Apr 7, 202519.4719.9219.2019.4919.17-2.84%1,872,626
Apr 4, 202520.5620.6320.0120.0619.73-4.07%2,036,223
Apr 3, 202521.0421.0620.7120.9120.56-1.88%752,995
Apr 2, 202521.1421.3121.1021.3120.960.61%340,725
Apr 1, 202521.1521.2521.1121.1820.83-0.14%423,336
Mar 31, 202521.3321.3421.1721.2120.86-0.70%678,000
Mar 28, 202521.4521.4721.2821.3621.01-0.23%404,246
Mar 27, 202521.4721.4821.3521.4121.06-0.42%411,341
Mar 26, 202521.5921.6521.4521.5021.14-0.65%361,262
Mar 25, 202521.7221.8521.5821.6421.28-0.28%567,512
Mar 24, 202521.7221.7221.6421.7021.340.46%340,054
Mar 21, 202521.6421.6921.5221.6021.24-0.37%325,835
Mar 20, 202521.7021.7021.5721.6821.32-0.69%332,048
Mar 19, 202521.8321.8321.7021.8321.300.37%376,698
Mar 18, 202521.7921.7921.6821.7521.22-284,456