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

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.84	21.85	21.74	21.80	21.80	-1.04%	1,008,576
Feb 19, 2026	22.05	22.06	21.90	22.03	22.03	0.05%	1,254,287
Feb 18, 2026	22.04	22.05	21.97	22.02	22.02	0.09%	1,094,519
Feb 17, 2026	21.85	22.03	21.80	22.00	22.00	0.59%	1,501,126
Feb 13, 2026	21.79	21.87	21.71	21.87	21.87	0.55%	810,810
Feb 12, 2026	21.85	21.85	21.70	21.75	21.75	-0.28%	789,050
Feb 11, 2026	21.85	21.88	21.76	21.81	21.81	-0.05%	843,343
Feb 10, 2026	21.83	21.86	21.78	21.82	21.82	0.09%	760,335
Feb 9, 2026	21.72	21.80	21.70	21.80	21.80	0.37%	959,306
Feb 6, 2026	21.58	21.74	21.58	21.72	21.72	0.79%	714,347
Feb 5, 2026	21.69	21.69	21.53	21.55	21.55	-0.78%	1,109,763
Feb 4, 2026	21.61	21.74	21.60	21.72	21.72	0.18%	1,091,982
Feb 3, 2026	21.73	21.78	21.52	21.68	21.68	-0.23%	1,560,153
Feb 2, 2026	21.79	21.80	21.72	21.73	21.73	-0.32%	1,106,759
Jan 30, 2026	21.82	21.82	21.66	21.80	21.80	-	873,952
Jan 29, 2026	21.83	21.86	21.73	21.80	21.80	-0.14%	884,363
Jan 28, 2026	21.89	21.89	21.77	21.83	21.83	-0.14%	870,984
Jan 27, 2026	21.86	21.87	21.77	21.86	21.86	0.09%	1,143,379
Jan 26, 2026	21.86	21.87	21.76	21.84	21.84	0.09%	1,155,738
Jan 23, 2026	21.86	21.88	21.78	21.82	21.82	-0.32%	642,920
Jan 22, 2026	21.85	21.89	21.79	21.89	21.89	0.32%	824,985
Jan 21, 2026	21.65	21.83	21.63	21.82	21.82	0.83%	1,053,240
Jan 20, 2026	21.70	21.79	21.57	21.64	21.64	-1.41%	1,284,837
Jan 16, 2026	21.97	21.97	21.85	21.95	21.78	-0.14%	770,857
Jan 15, 2026	21.96	21.98	21.93	21.98	21.81	0.27%	710,909
Jan 14, 2026	21.88	21.92	21.79	21.92	21.75	0.18%	606,731
Jan 13, 2026	21.89	21.93	21.82	21.88	21.71	-0.05%	724,995
Jan 12, 2026	21.86	21.89	21.77	21.89	21.72	0.09%	764,236
Jan 9, 2026	21.83	21.88	21.77	21.87	21.70	0.51%	845,312
Jan 8, 2026	21.67	21.79	21.63	21.76	21.59	0.46%	940,269
Jan 7, 2026	21.75	21.75	21.63	21.66	21.49	-0.18%	780,983
Jan 6, 2026	21.69	21.70	21.60	21.70	21.53	0.14%	821,522
Jan 5, 2026	21.80	21.81	21.64	21.67	21.50	-0.18%	953,032
Jan 2, 2026	21.62	21.72	21.57	21.71	21.54	0.74%	894,150
Dec 31, 2025	21.63	21.63	21.47	21.55	21.38	-0.19%	784,860
Dec 30, 2025	21.60	21.63	21.58	21.59	21.42	-0.05%	717,268
Dec 29, 2025	21.62	21.64	21.58	21.60	21.43	-0.05%	810,560
Dec 26, 2025	21.62	21.64	21.58	21.61	21.44	-0.05%	692,127
Dec 24, 2025	21.60	21.63	21.53	21.62	21.45	-	574,710
Dec 23, 2025	21.68	21.68	21.58	21.62	21.45	-0.32%	650,245
Dec 22, 2025	21.78	21.78	21.64	21.69	21.52	-0.87%	841,892
Dec 19, 2025	21.90	21.90	21.84	21.88	21.54	-	855,168
Dec 18, 2025	21.84	21.88	21.80	21.88	21.54	0.41%	1,099,921
Dec 17, 2025	21.75	21.80	21.74	21.79	21.45	0.14%	1,092,994
Dec 16, 2025	21.76	21.80	21.74	21.76	21.42	-0.09%	680,305
Dec 15, 2025	21.86	21.86	21.75	21.78	21.44	-0.09%	708,250
Dec 12, 2025	21.79	21.84	21.73	21.80	21.46	0.14%	789,856
Dec 11, 2025	21.74	21.83	21.72	21.77	21.43	0.37%	1,138,178
Dec 10, 2025	21.65	21.76	21.58	21.69	21.35	0.28%	796,217
Dec 9, 2025	21.60	21.66	21.57	21.63	21.29	0.32%	578,006

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.