Skip to main content
Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
22.73
-0.14 (-0.61%)
Nov 12, 2024, 4:00 PM EST - Market closed

PFFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202422.8422.8822.6522.7322.73-0.61%907,247
Nov 11, 202423.0423.0722.8322.8722.87-0.69%498,845
Nov 8, 202422.8523.0422.8523.0323.030.79%546,938
Nov 7, 202422.8322.8522.7322.8522.850.53%575,442
Nov 6, 202422.7022.7922.5322.7322.73-0.13%759,746
Nov 5, 202422.6222.7622.6022.7622.760.80%373,711
Nov 4, 202422.4722.6022.4522.5822.580.13%372,477
Nov 1, 202422.7022.7022.3822.5522.550.27%568,099
Oct 31, 202422.5122.5722.4022.4922.49-0.44%288,736
Oct 30, 202422.6022.7022.5022.5922.590.36%347,369
Oct 29, 202422.6822.6922.4622.5122.51-0.97%846,969
Oct 28, 202422.8523.0022.7122.7322.73-0.18%386,875
Oct 25, 202422.8523.0322.7222.7722.770.13%318,944
Oct 24, 202422.7422.8222.6822.7422.740.18%226,253
Oct 23, 202422.8022.8422.5922.7022.70-0.79%516,418
Oct 22, 202422.9022.9522.8022.8822.88-0.22%397,912
Oct 21, 202423.0623.1722.8222.9322.93-1.21%797,675
Oct 18, 202423.2023.2323.1823.2123.040.13%395,795
Oct 17, 202423.2123.2223.1123.1823.01-0.17%392,071
Oct 16, 202423.1823.2423.1523.2223.050.48%505,397
Oct 15, 202423.1523.2023.0823.1122.94-739,519
Oct 14, 202422.9723.1222.9223.1122.940.65%528,764
Oct 11, 202422.8022.9822.7722.9622.790.79%1,255,809
Oct 10, 202422.7422.7922.6922.7822.610.13%363,526
Oct 9, 202422.7322.7922.6622.7522.590.09%492,060
Oct 8, 202422.6822.7422.5822.7322.570.44%610,841
Oct 7, 202422.8122.8522.5722.6322.47-0.79%801,618
Oct 4, 202422.8722.8822.6822.8122.64-0.18%779,085
Oct 3, 202422.9022.9222.8022.8522.68-0.13%293,098
Oct 2, 202422.9022.9022.8122.8822.71-0.13%376,002
Oct 1, 202422.9222.9222.7122.9122.740.35%565,967
Sep 30, 202422.9322.9422.7222.8322.66-0.26%689,958
Sep 27, 202422.9623.0922.8522.8922.72-360,300
Sep 26, 202422.9522.9522.8322.8922.72-691,688
Sep 25, 202422.9122.9722.7922.8922.72-0.09%293,179
Sep 24, 202422.8422.9222.7222.9122.740.26%521,082
Sep 23, 202422.9722.9722.8022.8522.68-0.09%559,087
Sep 20, 202422.8622.8822.7422.8722.70-0.48%446,193
Sep 19, 202422.9922.9922.7622.9822.650.97%560,168
Sep 18, 202422.7222.8322.6022.7622.430.40%491,014
Sep 17, 202422.6622.6922.5422.6722.340.27%463,898
Sep 16, 202422.5222.6122.4522.6122.280.71%574,620
Sep 13, 202422.4422.4522.3622.4522.130.40%463,863
Sep 12, 202422.3122.3722.2322.3622.040.36%338,726
Sep 11, 202422.2822.2922.1122.2821.960.27%413,171
Sep 10, 202422.2922.3022.1022.2221.900.14%501,717
Sep 9, 202422.1922.2322.0622.1921.870.50%695,030
Sep 6, 202422.2322.2321.9622.0821.76-0.14%551,401
Sep 5, 202422.0622.1422.0222.1121.790.45%355,108
Sep 4, 202421.9322.0321.9122.0121.690.73%469,141
Sep 3, 202421.8621.9321.8221.8521.53-0.50%503,847
Aug 30, 202421.9522.0021.8921.9621.640.05%264,740
Aug 29, 202421.9721.9921.8621.9521.630.41%447,011
Aug 28, 202421.8921.9321.8521.8621.54-0.14%374,578
Aug 27, 202421.8821.8921.8221.8921.570.05%506,509
Aug 26, 202421.9221.9321.8221.8821.560.14%542,002
Aug 23, 202421.7921.8821.7021.8521.530.51%334,683
Aug 22, 202421.7021.7621.6621.7421.430.23%396,439
Aug 21, 202421.7021.7321.6421.6921.380.14%356,408
Aug 20, 202421.7421.7421.5721.6621.35-0.60%472,711
Aug 19, 202421.8621.9721.7521.7921.310.05%588,910
Aug 16, 202421.6821.7821.5021.7821.300.74%679,787
Aug 15, 202421.6721.7421.4921.6221.140.14%651,821
Aug 14, 202421.5921.5921.4821.5921.110.42%1,007,182
Aug 13, 202421.3821.5021.3021.5021.031.22%588,443
Aug 12, 202421.3321.3521.2021.2420.77-0.42%220,987
Aug 9, 202421.3521.3921.2721.3320.86-0.14%337,806
Aug 8, 202421.2721.3721.2521.3620.890.33%249,537
Aug 7, 202421.1921.3421.1821.2920.820.57%316,856
Aug 6, 202421.0121.2520.9521.1720.701.10%251,066
Aug 5, 202421.2121.2120.7720.9420.48-2.06%835,530
Aug 2, 202421.4021.4721.2721.3820.91-0.23%576,074
Aug 1, 202421.4421.4821.3621.4320.960.14%228,402
Jul 31, 202421.4021.4821.3621.4020.930.23%189,218
Jul 30, 202421.3721.4221.3021.3520.88-0.33%171,381
Jul 29, 202421.4421.4721.3221.4220.950.14%300,847
Jul 26, 202421.4521.4621.3521.3920.920.42%195,669
Jul 25, 202421.2221.3921.2221.3020.830.38%237,888
Jul 24, 202421.3121.3921.2121.2220.75-0.56%177,352
Jul 23, 202421.3821.4221.3221.3420.87-0.33%214,849
Jul 22, 202421.4221.4721.3521.4120.94-0.19%315,503
Jul 19, 202421.4021.5021.4021.4520.810.14%150,208
Jul 18, 202421.5621.6221.3621.4220.79-0.46%251,643
Jul 17, 202421.5321.5921.4921.5220.88-0.05%203,532
Jul 16, 202421.5321.5921.4921.5320.890.23%215,810
Jul 15, 202421.5521.5721.4021.4820.84-0.19%288,662
Jul 12, 202421.4521.5621.4521.5220.880.28%219,898
Jul 11, 202421.2821.5021.2821.4620.821.04%311,310
Jul 10, 202421.1221.2821.1221.2420.610.57%212,843
Jul 9, 202421.3521.3521.1221.1220.49-1.03%273,620
Jul 8, 202421.4521.4521.3021.3420.71-0.42%348,573
Jul 5, 202421.4021.4321.3121.4320.800.19%251,559
Jul 3, 202421.2221.4221.1921.3920.760.80%293,605
Jul 2, 202421.0421.2221.0321.2220.590.81%222,180
Jul 1, 202421.0721.1120.9521.0520.430.10%349,163
Jun 28, 202421.1421.2020.9621.0320.41-0.24%233,974
Jun 27, 202421.1721.2221.0821.0820.46-0.28%229,945
Jun 26, 202421.1521.2021.0821.1420.51-0.28%171,744
Jun 25, 202421.1821.2121.0921.2020.570.09%201,554
Jun 24, 202421.1321.2121.1021.1820.550.19%212,308