Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.37	21.38	21.12	21.17	21.17	-1.12%	1,019,063
Jun 4, 2026	21.36	21.46	21.34	21.41	21.41	0.33%	856,630
Jun 3, 2026	21.49	21.49	21.27	21.34	21.34	-0.70%	904,484
Jun 2, 2026	21.46	21.67	21.42	21.49	21.49	0.09%	796,638
Jun 1, 2026	21.38	21.49	21.33	21.47	21.47	0.51%	877,474
May 29, 2026	21.38	21.47	21.36	21.36	21.36	-0.09%	653,961
May 28, 2026	21.37	21.40	21.32	21.38	21.38	0.05%	561,206
May 27, 2026	21.33	21.39	21.27	21.37	21.37	0.19%	944,129
May 26, 2026	21.31	21.36	21.25	21.33	21.33	0.52%	865,354
May 22, 2026	21.37	21.37	21.18	21.22	21.22	-0.24%	774,482
May 21, 2026	21.35	21.36	21.20	21.27	21.27	-0.47%	891,561
May 20, 2026	21.33	21.37	21.18	21.37	21.37	0.53%	1,104,680
May 19, 2026	21.48	21.50	21.39	21.43	21.26	-0.42%	1,350,742
May 18, 2026	21.58	21.63	21.46	21.52	21.35	-0.46%	1,185,204
May 15, 2026	21.68	21.84	21.55	21.62	21.45	-0.69%	682,735
May 14, 2026	21.81	21.85	21.74	21.77	21.59	-0.05%	776,694
May 13, 2026	21.77	21.80	21.72	21.78	21.60	0.09%	750,395
May 12, 2026	21.75	21.80	21.70	21.76	21.58	-0.23%	752,120
May 11, 2026	21.81	21.86	21.69	21.81	21.63	-0.14%	865,267
May 8, 2026	21.70	21.87	21.68	21.84	21.66	0.69%	772,311
May 7, 2026	21.74	21.75	21.63	21.69	21.52	-0.14%	796,782
May 6, 2026	21.70	21.73	21.64	21.72	21.55	0.37%	773,982
May 5, 2026	21.58	21.65	21.53	21.64	21.47	0.32%	1,005,316
May 4, 2026	21.53	21.66	21.48	21.57	21.40	-	1,395,158
May 1, 2026	21.54	21.64	21.50	21.57	21.40	0.37%	1,105,217
Apr 30, 2026	21.38	21.55	21.33	21.49	21.32	0.84%	604,808
Apr 29, 2026	21.36	21.39	21.26	21.31	21.14	-0.14%	702,492
Apr 28, 2026	21.50	21.52	21.32	21.34	21.17	-0.84%	718,851
Apr 27, 2026	21.51	21.52	21.41	21.52	21.35	0.05%	956,491
Apr 24, 2026	21.52	21.53	21.41	21.51	21.34	0.09%	643,538
Apr 23, 2026	21.48	21.55	21.36	21.49	21.32	-0.23%	628,374
Apr 22, 2026	21.35	21.54	21.33	21.54	21.37	1.08%	751,792
Apr 21, 2026	21.53	21.54	21.30	21.31	21.14	-0.88%	834,800
Apr 20, 2026	21.57	21.62	21.45	21.50	21.33	-0.41%	1,005,301
Apr 17, 2026	21.79	21.81	21.73	21.76	21.41	0.51%	1,170,937
Apr 16, 2026	21.66	21.71	21.60	21.65	21.31	-0.05%	999,474
Apr 15, 2026	21.54	21.69	21.54	21.66	21.32	0.46%	1,313,188
Apr 14, 2026	21.40	21.57	21.33	21.56	21.22	1.08%	1,036,778
Apr 13, 2026	21.21	21.35	21.16	21.33	20.99	0.42%	916,569
Apr 10, 2026	21.16	21.24	21.06	21.24	20.90	0.47%	982,492
Apr 9, 2026	21.02	21.15	20.98	21.14	20.80	0.52%	1,225,371
Apr 8, 2026	20.92	21.03	20.88	21.03	20.70	1.35%	1,873,241
Apr 7, 2026	20.75	20.78	20.62	20.75	20.42	-	542,968
Apr 6, 2026	20.63	20.78	20.60	20.75	20.42	0.58%	922,531
Apr 2, 2026	20.50	20.67	20.37	20.63	20.30	0.19%	1,221,420
Apr 1, 2026	20.40	20.62	20.37	20.59	20.26	1.13%	1,437,737
Mar 31, 2026	20.45	20.53	20.31	20.36	20.04	0.10%	1,341,279
Mar 30, 2026	20.39	20.47	20.31	20.34	20.02	0.10%	1,147,617
Mar 27, 2026	20.29	20.45	20.23	20.32	20.00	-0.20%	1,172,173
Mar 26, 2026	20.55	20.59	20.34	20.36	20.04	-1.07%	759,387

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.