Skip to main content
Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
21.98
-0.11 (-0.50%)
Feb 21, 2025, 4:00 PM EST - Market closed

PFFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.0622.0921.8422.0922.09-0.36%545,482
Feb 19, 202522.1422.1922.0822.1722.170.14%448,939
Feb 18, 202522.1422.1522.0422.1422.14-425,216
Feb 14, 202522.1622.1822.0722.1422.140.32%342,187
Feb 13, 202522.1522.1522.0122.0722.07-0.09%445,862
Feb 12, 202521.9922.0921.8722.0922.090.14%407,368
Feb 11, 202522.0022.0721.9622.0622.060.18%380,842
Feb 10, 202522.1022.1022.0022.0222.02-0.05%410,059
Feb 7, 202522.1222.1622.0322.0322.03-0.54%361,663
Feb 6, 202522.1622.1822.0722.1522.150.18%413,838
Feb 5, 202522.1022.1522.0522.1122.110.45%379,535
Feb 4, 202521.9622.0321.9222.0122.010.18%476,544
Feb 3, 202521.8522.0321.8521.9721.97-0.45%756,634
Jan 31, 202522.2122.2322.0622.0722.07-0.41%575,959
Jan 30, 202522.2222.2222.1222.1622.160.32%384,554
Jan 29, 202522.2822.2822.0922.0922.09-0.94%519,209
Jan 28, 202522.3622.3622.1122.3022.300.09%546,292
Jan 27, 202522.0822.2822.0822.2822.280.45%589,340
Jan 24, 202522.1522.1922.0822.1822.180.36%481,589
Jan 23, 202522.0422.1021.9722.1022.100.09%575,653
Jan 22, 202522.2822.2822.0722.0822.08-0.67%671,733
Jan 21, 202522.1922.2322.0322.2322.23-0.13%952,253
Jan 17, 202522.2322.2622.0222.2622.091.14%730,397
Jan 16, 202522.0822.2022.0122.0121.840.05%434,223
Jan 15, 202521.8022.0721.8022.0021.831.24%550,096
Jan 14, 202521.6621.7321.5921.7321.570.65%463,850
Jan 13, 202521.7521.7621.4821.5921.43-0.96%650,218
Jan 10, 202521.9821.9921.7621.8021.64-0.95%593,373
Jan 8, 202522.0822.1621.9722.0121.84-0.45%551,837
Jan 7, 202522.3022.3222.0622.1121.94-0.72%377,374
Jan 6, 202522.3422.3522.2022.2722.100.09%559,280
Jan 3, 202522.0722.3222.0722.2522.081.04%465,362
Jan 2, 202521.9922.1421.9622.0221.850.55%625,424
Dec 31, 202421.8922.0021.8721.9021.730.14%446,561
Dec 30, 202421.8221.8921.7621.8721.700.23%456,376
Dec 27, 202421.9521.9821.7321.8221.65-0.23%560,584
Dec 26, 202421.9522.0521.8421.8721.70-0.59%1,247,929
Dec 24, 202421.9822.0321.9022.0021.83-0.05%203,889
Dec 23, 202422.0622.0821.9422.0121.84-0.09%311,398
Dec 20, 202421.8322.0421.7522.0321.860.14%357,114
Dec 19, 202422.1622.1621.9022.0021.67-0.90%964,998
Dec 18, 202422.3922.4422.1222.2021.87-0.72%445,717
Dec 17, 202422.4522.4722.3322.3622.02-0.40%332,624
Dec 16, 202422.5322.5322.3422.4522.11-0.04%901,269
Dec 13, 202422.5822.5822.3822.4622.12-0.35%617,686
Dec 12, 202422.6322.6422.5122.5422.20-0.44%414,423
Dec 11, 202422.7122.7222.6222.6422.30-0.31%333,817
Dec 10, 202422.7022.7122.6122.7122.370.18%308,809
Dec 9, 202422.7722.7722.6622.6722.33-0.35%357,241
Dec 6, 202422.8522.8522.6522.7522.41-0.09%330,082
Dec 5, 202422.6422.7722.6322.7722.430.44%303,656
Dec 4, 202422.6522.7022.6022.6722.330.22%298,101
Dec 3, 202422.6922.7422.6022.6222.28-0.22%330,049
Dec 2, 202422.6722.7022.6322.6722.330.04%447,549
Nov 29, 202422.6422.7522.6422.6622.320.18%216,411
Nov 27, 202422.5722.6422.5222.6222.280.53%329,694
Nov 26, 202422.5522.5922.4122.5022.16-0.22%439,139
Nov 25, 202422.5322.6822.5022.5522.210.40%328,545
Nov 22, 202422.4622.4922.3822.4622.120.27%628,415
Nov 21, 202422.2522.4722.2122.4022.060.49%735,916
Nov 20, 202422.3822.4522.1922.2921.95-1.07%870,438
Nov 19, 202422.6222.6422.4822.5322.03-0.44%346,812
Nov 18, 202422.6522.7022.5022.6322.12-0.09%503,115
Nov 15, 202422.6222.7222.5922.6522.14-0.04%374,088
Nov 14, 202422.7622.7622.6122.6622.15-0.40%373,659
Nov 13, 202422.8022.8422.6722.7522.240.09%356,333
Nov 12, 202422.8422.8822.6522.7322.22-0.61%907,306
Nov 11, 202423.0423.0722.8322.8722.36-0.69%498,845
Nov 8, 202422.8523.0422.8523.0322.510.79%546,938
Nov 7, 202422.8322.8522.7322.8522.340.53%575,442
Nov 6, 202422.7022.7922.5322.7322.22-0.13%759,746
Nov 5, 202422.6222.7622.6022.7622.250.80%373,711
Nov 4, 202422.4722.6022.4522.5822.070.13%372,477
Nov 1, 202422.7022.7022.3822.5522.040.27%568,099
Oct 31, 202422.5122.5722.4022.4921.99-0.44%288,736
Oct 30, 202422.6022.7022.5022.5922.080.36%347,369
Oct 29, 202422.6822.6922.4622.5122.01-0.97%846,969
Oct 28, 202422.8523.0022.7122.7322.22-0.18%386,875
Oct 25, 202422.8523.0322.7222.7722.260.13%318,944
Oct 24, 202422.7422.8222.6822.7422.230.18%226,253
Oct 23, 202422.8022.8422.5922.7022.19-0.79%516,418
Oct 22, 202422.9022.9522.8022.8822.37-0.22%397,912
Oct 21, 202423.0623.1722.8222.9322.42-1.21%797,675
Oct 18, 202423.2023.2323.1823.2122.530.13%395,795
Oct 17, 202423.2123.2223.1123.1822.50-0.17%392,071
Oct 16, 202423.1823.2423.1523.2222.530.48%505,397
Oct 15, 202423.1523.2023.0823.1122.43-739,519
Oct 14, 202422.9723.1222.9223.1122.430.65%528,764
Oct 11, 202422.8022.9822.7722.9622.280.79%1,255,809
Oct 10, 202422.7422.7922.6922.7822.110.13%363,526
Oct 9, 202422.7322.7922.6622.7522.080.09%492,060
Oct 8, 202422.6822.7422.5822.7322.060.44%610,841
Oct 7, 202422.8122.8522.5722.6321.96-0.79%801,618
Oct 4, 202422.8722.8822.6822.8122.14-0.18%779,085
Oct 3, 202422.9022.9222.8022.8522.18-0.13%293,098
Oct 2, 202422.9022.9022.8122.8822.20-0.13%376,002
Oct 1, 202422.9222.9222.7122.9122.230.35%565,967
Sep 30, 202422.9322.9422.7222.8322.16-0.26%689,958
Sep 27, 202422.9623.0922.8522.8922.21-360,300
Sep 26, 202422.9522.9522.8322.8922.21-691,688