Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
20.50
-0.13 (-0.63%)
May 28, 2025, 4:00 PM - Market closed
PFFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.65 | 20.65 | 20.47 | 20.50 | 20.50 | -0.63% | 488,145 |
| May 27, 2025 | 20.64 | 20.64 | 20.48 | 20.63 | 20.63 | 0.93% | 683,368 |
| May 23, 2025 | 20.40 | 20.48 | 20.32 | 20.44 | 20.44 | -0.15% | 309,927 |
| May 22, 2025 | 20.33 | 20.47 | 20.20 | 20.47 | 20.47 | 0.84% | 376,548 |
| May 21, 2025 | 20.68 | 20.68 | 20.30 | 20.30 | 20.30 | -2.07% | 639,723 |
| May 20, 2025 | 20.78 | 20.80 | 20.67 | 20.73 | 20.73 | -0.81% | 344,493 |
| May 19, 2025 | 20.92 | 20.96 | 20.81 | 20.90 | 20.73 | -0.38% | 656,304 |
| May 16, 2025 | 20.86 | 21.01 | 20.80 | 20.98 | 20.81 | 0.91% | 759,603 |
| May 15, 2025 | 20.70 | 20.88 | 20.68 | 20.79 | 20.62 | 0.53% | 459,159 |
| May 14, 2025 | 20.78 | 20.80 | 20.68 | 20.68 | 20.51 | -0.34% | 623,877 |
| May 13, 2025 | 20.75 | 20.80 | 20.63 | 20.75 | 20.58 | 0.48% | 602,591 |
| May 12, 2025 | 20.76 | 20.81 | 20.65 | 20.65 | 20.48 | 0.39% | 740,871 |
| May 9, 2025 | 20.70 | 20.70 | 20.50 | 20.57 | 20.40 | -0.34% | 464,999 |
| May 8, 2025 | 20.77 | 20.77 | 20.51 | 20.64 | 20.47 | -0.58% | 608,208 |
| May 7, 2025 | 20.80 | 20.80 | 20.65 | 20.76 | 20.59 | - | 407,995 |
| May 6, 2025 | 20.77 | 20.77 | 20.65 | 20.76 | 20.59 | -0.34% | 456,521 |
| May 5, 2025 | 20.85 | 20.87 | 20.72 | 20.83 | 20.66 | -0.29% | 378,553 |
| May 2, 2025 | 20.89 | 20.95 | 20.73 | 20.89 | 20.72 | 0.77% | 579,542 |
| May 1, 2025 | 20.75 | 20.79 | 20.61 | 20.73 | 20.56 | 0.48% | 610,638 |
| Apr 30, 2025 | 20.74 | 20.74 | 20.51 | 20.63 | 20.46 | -1.06% | 292,191 |
| Apr 29, 2025 | 20.69 | 20.87 | 20.64 | 20.85 | 20.68 | 0.43% | 565,989 |
| Apr 28, 2025 | 20.71 | 20.81 | 20.56 | 20.76 | 20.59 | 0.83% | 1,041,262 |
| Apr 25, 2025 | 20.50 | 20.64 | 20.37 | 20.59 | 20.42 | 0.83% | 565,170 |
| Apr 24, 2025 | 20.21 | 20.45 | 20.17 | 20.42 | 20.25 | 1.34% | 685,181 |
| Apr 23, 2025 | 20.27 | 20.35 | 20.15 | 20.15 | 19.99 | 0.10% | 457,773 |
| Apr 22, 2025 | 20.00 | 20.14 | 19.91 | 20.13 | 19.97 | 1.36% | 897,369 |
| Apr 21, 2025 | 19.94 | 19.98 | 19.71 | 19.86 | 19.70 | -1.39% | 734,477 |
| Apr 17, 2025 | 20.15 | 20.24 | 20.06 | 20.14 | 19.81 | 0.95% | 567,874 |
| Apr 16, 2025 | 19.93 | 20.17 | 19.90 | 19.95 | 19.62 | -0.15% | 450,359 |
| Apr 15, 2025 | 19.94 | 20.10 | 19.90 | 19.98 | 19.65 | 0.55% | 735,114 |
| Apr 14, 2025 | 19.65 | 19.92 | 19.64 | 19.87 | 19.54 | 1.48% | 569,589 |
| Apr 11, 2025 | 19.70 | 19.74 | 19.34 | 19.58 | 19.26 | -0.71% | 817,755 |
| Apr 10, 2025 | 20.16 | 20.16 | 19.62 | 19.72 | 19.39 | -2.23% | 1,122,828 |
| Apr 9, 2025 | 19.60 | 20.30 | 19.26 | 20.17 | 19.84 | 2.75% | 1,138,249 |
| Apr 8, 2025 | 19.79 | 20.10 | 19.53 | 19.63 | 19.31 | 0.72% | 952,313 |
| Apr 7, 2025 | 19.47 | 19.92 | 19.20 | 19.49 | 19.17 | -2.84% | 1,872,626 |
| Apr 4, 2025 | 20.56 | 20.63 | 20.01 | 20.06 | 19.73 | -4.07% | 2,036,223 |
| Apr 3, 2025 | 21.04 | 21.06 | 20.71 | 20.91 | 20.56 | -1.88% | 752,995 |
| Apr 2, 2025 | 21.14 | 21.31 | 21.10 | 21.31 | 20.96 | 0.61% | 340,725 |
| Apr 1, 2025 | 21.15 | 21.25 | 21.11 | 21.18 | 20.83 | -0.14% | 423,336 |
| Mar 31, 2025 | 21.33 | 21.34 | 21.17 | 21.21 | 20.86 | -0.70% | 678,000 |
| Mar 28, 2025 | 21.45 | 21.47 | 21.28 | 21.36 | 21.01 | -0.23% | 404,246 |
| Mar 27, 2025 | 21.47 | 21.48 | 21.35 | 21.41 | 21.06 | -0.42% | 411,341 |
| Mar 26, 2025 | 21.59 | 21.65 | 21.45 | 21.50 | 21.14 | -0.65% | 361,262 |
| Mar 25, 2025 | 21.72 | 21.85 | 21.58 | 21.64 | 21.28 | -0.28% | 567,512 |
| Mar 24, 2025 | 21.72 | 21.72 | 21.64 | 21.70 | 21.34 | 0.46% | 340,054 |
| Mar 21, 2025 | 21.64 | 21.69 | 21.52 | 21.60 | 21.24 | -0.37% | 325,835 |
| Mar 20, 2025 | 21.70 | 21.70 | 21.57 | 21.68 | 21.32 | -0.69% | 332,048 |
| Mar 19, 2025 | 21.83 | 21.83 | 21.70 | 21.83 | 21.30 | 0.37% | 376,698 |
| Mar 18, 2025 | 21.79 | 21.79 | 21.68 | 21.75 | 21.22 | - | 284,456 |