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

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.56	20.60	20.42	20.54	20.54	0.10%	1,310,245
Jun 25, 2026	20.79	20.79	20.44	20.52	20.52	-1.06%	1,915,221
Jun 24, 2026	20.98	21.00	20.70	20.74	20.74	-1.24%	1,075,544
Jun 23, 2026	20.99	21.05	20.88	21.00	21.00	-0.28%	1,061,368
Jun 22, 2026	21.22	21.27	21.01	21.06	21.06	-0.51%	1,233,918
Jun 18, 2026	21.35	21.45	21.32	21.34	21.17	0.19%	1,410,571
Jun 17, 2026	21.35	21.45	21.28	21.30	21.13	-0.23%	1,167,922
Jun 16, 2026	21.40	21.43	21.30	21.35	21.18	0.14%	1,286,260
Jun 15, 2026	21.28	21.46	21.21	21.32	21.15	0.99%	1,033,390
Jun 12, 2026	21.10	21.17	21.04	21.11	20.94	-	1,144,531
Jun 11, 2026	21.10	21.13	20.93	21.11	20.94	0.14%	2,140,265
Jun 10, 2026	21.14	21.14	21.03	21.08	20.91	-0.47%	1,151,565
Jun 9, 2026	21.25	21.31	21.05	21.18	21.01	-0.24%	856,382
Jun 8, 2026	21.22	21.30	21.17	21.23	21.06	0.28%	1,000,383
Jun 5, 2026	21.37	21.38	21.12	21.17	21.00	-1.12%	1,020,241
Jun 4, 2026	21.36	21.46	21.34	21.41	21.24	0.33%	857,933
Jun 3, 2026	21.49	21.49	21.27	21.34	21.17	-0.70%	905,083
Jun 2, 2026	21.46	21.67	21.42	21.49	21.32	0.09%	811,509
Jun 1, 2026	21.38	21.49	21.33	21.47	21.30	0.51%	877,787
May 29, 2026	21.38	21.47	21.36	21.36	21.19	-0.09%	654,481
May 28, 2026	21.37	21.40	21.32	21.38	21.21	0.05%	561,465
May 27, 2026	21.33	21.39	21.27	21.37	21.20	0.19%	944,478
May 26, 2026	21.31	21.36	21.25	21.33	21.16	0.52%	869,725
May 22, 2026	21.37	21.37	21.18	21.22	21.05	-0.24%	775,129
May 21, 2026	21.35	21.36	21.20	21.27	21.10	-0.47%	896,801
May 20, 2026	21.33	21.37	21.18	21.37	21.20	0.53%	1,104,680
May 19, 2026	21.48	21.50	21.39	21.43	21.09	-0.42%	1,350,742
May 18, 2026	21.58	21.63	21.46	21.52	21.17	-0.46%	1,185,204
May 15, 2026	21.68	21.84	21.55	21.62	21.27	-0.69%	682,735
May 14, 2026	21.81	21.85	21.74	21.77	21.42	-0.05%	776,694
May 13, 2026	21.77	21.80	21.72	21.78	21.43	0.09%	750,395
May 12, 2026	21.75	21.80	21.70	21.76	21.41	-0.23%	752,120
May 11, 2026	21.81	21.86	21.69	21.81	21.46	-0.14%	865,267
May 8, 2026	21.70	21.87	21.68	21.84	21.49	0.69%	772,311
May 7, 2026	21.74	21.75	21.63	21.69	21.34	-0.14%	796,782
May 6, 2026	21.70	21.73	21.64	21.72	21.37	0.37%	773,982
May 5, 2026	21.58	21.65	21.53	21.64	21.29	0.32%	1,005,316
May 4, 2026	21.53	21.66	21.48	21.57	21.22	-	1,395,158
May 1, 2026	21.54	21.64	21.50	21.57	21.22	0.37%	1,105,217
Apr 30, 2026	21.38	21.55	21.33	21.49	21.14	0.84%	604,808
Apr 29, 2026	21.36	21.39	21.26	21.31	20.97	-0.14%	702,492
Apr 28, 2026	21.50	21.52	21.32	21.34	21.00	-0.84%	718,851
Apr 27, 2026	21.51	21.52	21.41	21.52	21.17	0.05%	956,491
Apr 24, 2026	21.52	21.53	21.41	21.51	21.16	0.09%	643,538
Apr 23, 2026	21.48	21.55	21.36	21.49	21.14	-0.23%	628,374
Apr 22, 2026	21.35	21.54	21.33	21.54	21.19	1.08%	751,792
Apr 21, 2026	21.53	21.54	21.30	21.31	20.97	-0.88%	834,800
Apr 20, 2026	21.57	21.62	21.45	21.50	21.15	-0.41%	1,005,301
Apr 17, 2026	21.79	21.81	21.73	21.76	21.24	0.51%	1,170,937
Apr 16, 2026	21.66	21.71	21.60	21.65	21.13	-0.05%	999,474

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.