Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
21.96
+0.08 (0.37%)
At close: Sep 26, 2025, 4:00 PM EDT
21.94
-0.02 (-0.08%)
After-hours: Sep 26, 2025, 4:22 PM EDT
PFFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.94 | 21.94 | 21.86 | 21.92 | - | 0.18% | 307,288 |
| Sep 25, 2025 | 21.99 | 21.99 | 21.75 | 21.88 | 21.88 | -0.36% | 860,494 |
| Sep 24, 2025 | 22.10 | 22.13 | 21.92 | 21.96 | 21.96 | -0.50% | 768,963 |
| Sep 23, 2025 | 22.15 | 22.18 | 22.05 | 22.07 | 22.07 | -0.18% | 392,957 |
| Sep 22, 2025 | 22.37 | 22.37 | 22.09 | 22.11 | 22.11 | -1.43% | 1,090,282 |
| Sep 19, 2025 | 22.42 | 22.45 | 22.33 | 22.43 | 22.26 | 0.04% | 609,817 |
| Sep 18, 2025 | 22.45 | 22.45 | 22.37 | 22.42 | 22.25 | 0.04% | 635,799 |
| Sep 17, 2025 | 22.47 | 22.50 | 22.38 | 22.41 | 22.24 | 0.04% | 744,974 |
| Sep 16, 2025 | 22.38 | 22.49 | 22.32 | 22.40 | 22.23 | 0.22% | 609,895 |
| Sep 15, 2025 | 22.32 | 22.37 | 22.27 | 22.35 | 22.18 | 0.36% | 531,360 |
| Sep 12, 2025 | 22.30 | 22.31 | 22.20 | 22.27 | 22.10 | 0.04% | 612,588 |
| Sep 11, 2025 | 22.23 | 22.30 | 22.19 | 22.26 | 22.09 | 0.41% | 775,162 |
| Sep 10, 2025 | 22.17 | 22.20 | 22.11 | 22.17 | 22.00 | 0.23% | 718,568 |
| Sep 9, 2025 | 22.17 | 22.19 | 22.02 | 22.12 | 21.95 | 0.09% | 640,244 |
| Sep 8, 2025 | 22.06 | 22.13 | 22.06 | 22.10 | 21.93 | 0.68% | 743,367 |
| Sep 5, 2025 | 21.91 | 22.03 | 21.88 | 21.95 | 21.78 | 0.46% | 805,332 |
| Sep 4, 2025 | 21.75 | 21.87 | 21.72 | 21.85 | 21.68 | 0.46% | 577,055 |
| Sep 3, 2025 | 21.72 | 21.80 | 21.68 | 21.75 | 21.58 | 0.23% | 755,110 |
| Sep 2, 2025 | 21.62 | 21.70 | 21.56 | 21.70 | 21.53 | -0.05% | 1,076,127 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.66 | 21.71 | 21.54 | -0.32% | 486,593 |
| Aug 28, 2025 | 21.72 | 21.79 | 21.71 | 21.78 | 21.61 | 0.09% | 465,741 |
| Aug 27, 2025 | 21.66 | 21.76 | 21.66 | 21.76 | 21.59 | 0.46% | 561,692 |
| Aug 26, 2025 | 21.72 | 21.74 | 21.63 | 21.66 | 21.50 | 0.05% | 554,830 |
| Aug 25, 2025 | 21.74 | 21.78 | 21.65 | 21.65 | 21.49 | -0.32% | 405,240 |
| Aug 22, 2025 | 21.62 | 21.80 | 21.62 | 21.72 | 21.55 | 0.46% | 486,882 |
| Aug 21, 2025 | 21.68 | 21.68 | 21.57 | 21.62 | 21.46 | -0.18% | 415,657 |
| Aug 20, 2025 | 21.76 | 21.77 | 21.61 | 21.66 | 21.50 | -0.87% | 577,145 |
| Aug 19, 2025 | 21.85 | 21.87 | 21.77 | 21.85 | 21.51 | 0.18% | 715,364 |
| Aug 18, 2025 | 21.80 | 21.84 | 21.77 | 21.81 | 21.48 | 0.23% | 696,764 |
| Aug 15, 2025 | 21.81 | 21.84 | 21.76 | 21.76 | 21.43 | 0.05% | 439,566 |
| Aug 14, 2025 | 21.75 | 21.79 | 21.70 | 21.75 | 21.42 | 0.05% | 454,979 |
| Aug 13, 2025 | 21.70 | 21.80 | 21.66 | 21.74 | 21.41 | 0.46% | 526,626 |
| Aug 12, 2025 | 21.55 | 21.64 | 21.54 | 21.64 | 21.31 | 0.46% | 380,692 |
| Aug 11, 2025 | 21.61 | 21.61 | 21.50 | 21.54 | 21.21 | 0.05% | 475,158 |
| Aug 8, 2025 | 21.41 | 21.53 | 21.40 | 21.53 | 21.20 | 0.65% | 409,799 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.37 | 21.39 | 21.06 | -0.33% | 389,741 |
| Aug 6, 2025 | 21.55 | 21.55 | 21.41 | 21.46 | 21.13 | -0.14% | 503,878 |
| Aug 5, 2025 | 21.55 | 21.56 | 21.47 | 21.49 | 21.16 | -0.19% | 400,651 |
| Aug 4, 2025 | 21.46 | 21.54 | 21.42 | 21.53 | 21.20 | 0.65% | 721,179 |
| Aug 1, 2025 | 21.44 | 21.44 | 21.31 | 21.39 | 21.06 | -0.28% | 452,445 |
| Jul 31, 2025 | 21.45 | 21.45 | 21.33 | 21.45 | 21.12 | 0.66% | 484,153 |
| Jul 30, 2025 | 21.35 | 21.38 | 21.28 | 21.31 | 20.98 | 0.05% | 506,619 |
| Jul 29, 2025 | 21.25 | 21.35 | 21.25 | 21.30 | 20.97 | -0.05% | 445,740 |
| Jul 28, 2025 | 21.36 | 21.36 | 21.23 | 21.31 | 20.98 | -0.09% | 501,616 |
| Jul 25, 2025 | 21.39 | 21.39 | 21.29 | 21.33 | 21.00 | -0.05% | 367,971 |
| Jul 24, 2025 | 21.26 | 21.34 | 21.21 | 21.34 | 21.01 | 0.42% | 371,451 |
| Jul 23, 2025 | 21.29 | 21.32 | 21.21 | 21.25 | 20.92 | 0.24% | 370,833 |
| Jul 22, 2025 | 21.22 | 21.26 | 21.18 | 21.20 | 20.87 | -0.09% | 351,374 |
| Jul 21, 2025 | 21.30 | 21.35 | 21.21 | 21.22 | 20.89 | -0.98% | 516,031 |
| Jul 18, 2025 | 21.47 | 21.48 | 21.41 | 21.43 | 20.93 | -0.14% | 368,965 |