Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
20.83
-0.06 (-0.29%)
At close: May 5, 2025, 4:00 PM
20.80
-0.03 (-0.14%)
After-hours: May 5, 2025, 4:02 PM EDT
PFFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 20.85 | 20.87 | 20.72 | 20.83 | 20.83 | -0.29% | 378,553 |
| May 2, 2025 | 20.89 | 20.95 | 20.73 | 20.89 | 20.89 | 0.77% | 579,542 |
| May 1, 2025 | 20.75 | 20.79 | 20.61 | 20.73 | 20.73 | 0.48% | 610,638 |
| Apr 30, 2025 | 20.74 | 20.74 | 20.51 | 20.63 | 20.63 | -1.06% | 292,191 |
| Apr 29, 2025 | 20.69 | 20.87 | 20.64 | 20.85 | 20.85 | 0.43% | 565,989 |
| Apr 28, 2025 | 20.71 | 20.81 | 20.56 | 20.76 | 20.76 | 0.83% | 1,041,262 |
| Apr 25, 2025 | 20.50 | 20.64 | 20.37 | 20.59 | 20.59 | 0.83% | 565,170 |
| Apr 24, 2025 | 20.21 | 20.45 | 20.17 | 20.42 | 20.42 | 1.34% | 685,181 |
| Apr 23, 2025 | 20.27 | 20.35 | 20.15 | 20.15 | 20.15 | 0.10% | 457,773 |
| Apr 22, 2025 | 20.00 | 20.14 | 19.91 | 20.13 | 20.13 | 1.36% | 897,369 |
| Apr 21, 2025 | 19.94 | 19.98 | 19.71 | 19.86 | 19.86 | -1.39% | 734,477 |
| Apr 17, 2025 | 20.15 | 20.24 | 20.06 | 20.14 | 19.97 | 0.95% | 567,874 |
| Apr 16, 2025 | 19.93 | 20.17 | 19.90 | 19.95 | 19.78 | -0.15% | 450,359 |
| Apr 15, 2025 | 19.94 | 20.10 | 19.90 | 19.98 | 19.81 | 0.55% | 735,114 |
| Apr 14, 2025 | 19.65 | 19.92 | 19.64 | 19.87 | 19.70 | 1.48% | 569,589 |
| Apr 11, 2025 | 19.70 | 19.74 | 19.34 | 19.58 | 19.41 | -0.71% | 817,755 |
| Apr 10, 2025 | 20.16 | 20.16 | 19.62 | 19.72 | 19.55 | -2.23% | 1,122,828 |
| Apr 9, 2025 | 19.60 | 20.30 | 19.26 | 20.17 | 20.00 | 2.75% | 1,138,249 |
| Apr 8, 2025 | 19.79 | 20.10 | 19.53 | 19.63 | 19.46 | 0.72% | 952,313 |
| Apr 7, 2025 | 19.47 | 19.92 | 19.20 | 19.49 | 19.33 | -2.84% | 1,872,626 |
| Apr 4, 2025 | 20.56 | 20.63 | 20.01 | 20.06 | 19.89 | -4.07% | 2,036,223 |
| Apr 3, 2025 | 21.04 | 21.06 | 20.71 | 20.91 | 20.73 | -1.88% | 752,995 |
| Apr 2, 2025 | 21.14 | 21.31 | 21.10 | 21.31 | 21.13 | 0.61% | 340,725 |
| Apr 1, 2025 | 21.15 | 21.25 | 21.11 | 21.18 | 21.00 | -0.14% | 423,336 |
| Mar 31, 2025 | 21.33 | 21.34 | 21.17 | 21.21 | 21.03 | -0.70% | 678,000 |
| Mar 28, 2025 | 21.45 | 21.47 | 21.28 | 21.36 | 21.18 | -0.23% | 404,246 |
| Mar 27, 2025 | 21.47 | 21.48 | 21.35 | 21.41 | 21.23 | -0.42% | 411,341 |
| Mar 26, 2025 | 21.59 | 21.65 | 21.45 | 21.50 | 21.32 | -0.65% | 361,262 |
| Mar 25, 2025 | 21.72 | 21.85 | 21.58 | 21.64 | 21.46 | -0.28% | 567,512 |
| Mar 24, 2025 | 21.72 | 21.72 | 21.64 | 21.70 | 21.52 | 0.46% | 340,054 |
| Mar 21, 2025 | 21.64 | 21.69 | 21.52 | 21.60 | 21.42 | -0.37% | 325,835 |
| Mar 20, 2025 | 21.70 | 21.70 | 21.57 | 21.68 | 21.50 | -0.69% | 332,048 |
| Mar 19, 2025 | 21.83 | 21.83 | 21.70 | 21.83 | 21.48 | 0.37% | 376,698 |
| Mar 18, 2025 | 21.79 | 21.79 | 21.68 | 21.75 | 21.40 | - | 284,456 |
| Mar 17, 2025 | 21.73 | 21.85 | 21.72 | 21.75 | 21.40 | 0.28% | 1,262,373 |
| Mar 14, 2025 | 21.80 | 21.84 | 21.64 | 21.69 | 21.34 | -0.32% | 523,814 |
| Mar 13, 2025 | 21.80 | 21.83 | 21.69 | 21.76 | 21.41 | -0.05% | 428,825 |
| Mar 12, 2025 | 21.69 | 21.78 | 21.59 | 21.77 | 21.42 | 0.60% | 537,888 |
| Mar 11, 2025 | 21.61 | 21.75 | 21.60 | 21.64 | 21.29 | -0.09% | 856,402 |
| Mar 10, 2025 | 21.80 | 21.84 | 21.61 | 21.66 | 21.31 | -0.91% | 999,570 |
| Mar 7, 2025 | 21.89 | 21.94 | 21.75 | 21.86 | 21.51 | 0.14% | 602,993 |
| Mar 6, 2025 | 21.86 | 21.90 | 21.75 | 21.83 | 21.48 | -0.46% | 489,278 |
| Mar 5, 2025 | 21.90 | 21.97 | 21.86 | 21.93 | 21.58 | 0.14% | 420,607 |
| Mar 4, 2025 | 22.02 | 22.06 | 21.85 | 21.90 | 21.55 | -0.59% | 661,409 |
| Mar 3, 2025 | 22.10 | 22.16 | 22.01 | 22.03 | 21.67 | -0.41% | 521,599 |
| Feb 28, 2025 | 22.09 | 22.12 | 22.01 | 22.12 | 21.76 | 0.36% | 353,624 |
| Feb 27, 2025 | 22.09 | 22.10 | 21.98 | 22.04 | 21.68 | -0.14% | 627,000 |
| Feb 26, 2025 | 22.04 | 22.07 | 21.95 | 22.07 | 21.71 | 0.41% | 458,326 |
| Feb 25, 2025 | 21.96 | 22.02 | 21.87 | 21.98 | 21.62 | 0.18% | 358,709 |
| Feb 24, 2025 | 22.02 | 22.05 | 21.83 | 21.94 | 21.59 | -0.18% | 675,022 |