Skip to main content
Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
22.26
+0.25 (1.14%)
Jan 17, 2025, 4:00 PM EST - Market closed

PFFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.2322.2622.0222.2622.261.14%730,397
Jan 16, 202522.0822.2022.0122.0122.010.05%434,223
Jan 15, 202521.8022.0721.8022.0022.001.24%550,096
Jan 14, 202521.6621.7321.5921.7321.730.65%463,850
Jan 13, 202521.7521.7621.4821.5921.59-0.96%650,218
Jan 10, 202521.9821.9921.7621.8021.80-0.95%593,373
Jan 8, 202522.0822.1621.9722.0122.01-0.45%551,837
Jan 7, 202522.3022.3222.0622.1122.11-0.72%377,374
Jan 6, 202522.3422.3522.2022.2722.270.09%559,280
Jan 3, 202522.0722.3222.0722.2522.251.04%465,362
Jan 2, 202521.9922.1421.9622.0222.020.55%625,424
Dec 31, 202421.8922.0021.8721.9021.900.14%446,561
Dec 30, 202421.8221.8921.7621.8721.870.23%456,376
Dec 27, 202421.9521.9821.7321.8221.82-0.23%560,584
Dec 26, 202421.9522.0521.8421.8721.87-0.59%1,247,929
Dec 24, 202421.9822.0321.9022.0022.00-0.05%203,889
Dec 23, 202422.0622.0821.9422.0122.01-0.09%311,398
Dec 20, 202421.8322.0421.7522.0322.030.14%357,114
Dec 19, 202422.1622.1621.9022.0021.83-0.90%964,998
Dec 18, 202422.3922.4422.1222.2022.03-0.72%445,717
Dec 17, 202422.4522.4722.3322.3622.19-0.40%332,624
Dec 16, 202422.5322.5322.3422.4522.28-0.04%901,269
Dec 13, 202422.5822.5822.3822.4622.29-0.35%617,686
Dec 12, 202422.6322.6422.5122.5422.37-0.44%414,423
Dec 11, 202422.7122.7222.6222.6422.47-0.31%333,817
Dec 10, 202422.7022.7122.6122.7122.540.18%308,809
Dec 9, 202422.7722.7722.6622.6722.50-0.35%357,241
Dec 6, 202422.8522.8522.6522.7522.58-0.09%330,082
Dec 5, 202422.6422.7722.6322.7722.600.44%303,656
Dec 4, 202422.6522.7022.6022.6722.500.22%298,101
Dec 3, 202422.6922.7422.6022.6222.45-0.22%330,049
Dec 2, 202422.6722.7022.6322.6722.500.04%447,549
Nov 29, 202422.6422.7522.6422.6622.490.18%216,411
Nov 27, 202422.5722.6422.5222.6222.450.53%329,694
Nov 26, 202422.5522.5922.4122.5022.33-0.22%439,139
Nov 25, 202422.5322.6822.5022.5522.380.40%328,545
Nov 22, 202422.4622.4922.3822.4622.290.27%628,415
Nov 21, 202422.2522.4722.2122.4022.230.49%735,916
Nov 20, 202422.3822.4522.1922.2922.12-1.07%870,438
Nov 19, 202422.6222.6422.4822.5322.19-0.44%346,812
Nov 18, 202422.6522.7022.5022.6322.29-0.09%503,115
Nov 15, 202422.6222.7222.5922.6522.31-0.04%374,088
Nov 14, 202422.7622.7622.6122.6622.32-0.40%373,659
Nov 13, 202422.8022.8422.6722.7522.410.09%356,333
Nov 12, 202422.8422.8822.6522.7322.39-0.61%907,306
Nov 11, 202423.0423.0722.8322.8722.53-0.69%498,845
Nov 8, 202422.8523.0422.8523.0322.690.79%546,938
Nov 7, 202422.8322.8522.7322.8522.510.53%575,442
Nov 6, 202422.7022.7922.5322.7322.39-0.13%759,746
Nov 5, 202422.6222.7622.6022.7622.420.80%373,711
Nov 4, 202422.4722.6022.4522.5822.240.13%372,477
Nov 1, 202422.7022.7022.3822.5522.210.27%568,099
Oct 31, 202422.5122.5722.4022.4922.15-0.44%288,736
Oct 30, 202422.6022.7022.5022.5922.250.36%347,369
Oct 29, 202422.6822.6922.4622.5122.17-0.97%846,969
Oct 28, 202422.8523.0022.7122.7322.39-0.18%386,875
Oct 25, 202422.8523.0322.7222.7722.430.13%318,944
Oct 24, 202422.7422.8222.6822.7422.400.18%226,253
Oct 23, 202422.8022.8422.5922.7022.36-0.79%516,418
Oct 22, 202422.9022.9522.8022.8822.54-0.22%397,912
Oct 21, 202423.0623.1722.8222.9322.59-1.21%797,675
Oct 18, 202423.2023.2323.1823.2122.700.13%395,795
Oct 17, 202423.2123.2223.1123.1822.67-0.17%392,071
Oct 16, 202423.1823.2423.1523.2222.710.48%505,397
Oct 15, 202423.1523.2023.0823.1122.60-739,519
Oct 14, 202422.9723.1222.9223.1122.600.65%528,764
Oct 11, 202422.8022.9822.7722.9622.450.79%1,255,809
Oct 10, 202422.7422.7922.6922.7822.280.13%363,526
Oct 9, 202422.7322.7922.6622.7522.250.09%492,060
Oct 8, 202422.6822.7422.5822.7322.230.44%610,841
Oct 7, 202422.8122.8522.5722.6322.13-0.79%801,618
Oct 4, 202422.8722.8822.6822.8122.31-0.18%779,085
Oct 3, 202422.9022.9222.8022.8522.35-0.13%293,098
Oct 2, 202422.9022.9022.8122.8822.37-0.13%376,002
Oct 1, 202422.9222.9222.7122.9122.400.35%565,967
Sep 30, 202422.9322.9422.7222.8322.33-0.26%689,958
Sep 27, 202422.9623.0922.8522.8922.38-360,300
Sep 26, 202422.9522.9522.8322.8922.38-691,688
Sep 25, 202422.9122.9722.7922.8922.38-0.09%293,179
Sep 24, 202422.8422.9222.7222.9122.400.26%521,082
Sep 23, 202422.9722.9722.8022.8522.35-0.09%559,087
Sep 20, 202422.8622.8822.7422.8722.36-0.48%446,193
Sep 19, 202422.9922.9922.7622.9822.310.97%560,168
Sep 18, 202422.7222.8322.6022.7622.100.40%491,014
Sep 17, 202422.6622.6922.5422.6722.010.27%463,898
Sep 16, 202422.5222.6122.4522.6121.950.71%574,620
Sep 13, 202422.4422.4522.3622.4521.790.40%463,863
Sep 12, 202422.3122.3722.2322.3621.710.36%338,726
Sep 11, 202422.2822.2922.1122.2821.630.27%413,171
Sep 10, 202422.2922.3022.1022.2221.570.14%501,717
Sep 9, 202422.1922.2322.0622.1921.540.50%695,030
Sep 6, 202422.2322.2321.9622.0821.44-0.14%551,401
Sep 5, 202422.0622.1422.0222.1121.460.45%355,108
Sep 4, 202421.9322.0321.9122.0121.370.73%469,141
Sep 3, 202421.8621.9321.8221.8521.21-0.50%503,847
Aug 30, 202421.9522.0021.8921.9621.320.05%264,740
Aug 29, 202421.9721.9921.8621.9521.310.41%447,011
Aug 28, 202421.8921.9321.8521.8621.22-0.14%374,578
Aug 27, 202421.8821.8921.8221.8921.250.05%506,509
Aug 26, 202421.9221.9321.8221.8821.240.14%542,002