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

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.40	18.60	18.40	18.50	18.50	0.49%	822,435
Nov 5, 2026	18.95	18.98	18.40	18.41	18.41	-2.85%	887,696
Nov 4, 2026	18.67	18.95	18.67	18.95	18.95	2.05%	1,052,549
Nov 3, 2026	18.55	18.63	18.46	18.57	18.57	0.16%	1,035,807
Nov 2, 2026	18.58	18.77	18.53	18.54	18.54	-0.11%	1,331,287
Oct 30, 2026	18.78	18.78	18.52	18.56	18.56	-1.17%	1,291,205
Oct 29, 2026	18.82	18.86	18.70	18.78	18.78	-0.48%	860,618
Oct 28, 2026	18.90	18.93	18.78	18.87	18.87	-0.26%	883,374
Oct 27, 2026	18.84	18.94	18.79	18.92	18.92	0.53%	1,856,282
Oct 26, 2026	18.87	18.95	18.80	18.82	18.82	0.21%	962,069
Oct 23, 2026	18.91	18.98	18.77	18.78	18.78	-0.79%	1,008,318
Oct 22, 2026	18.90	19.03	18.82	18.93	18.93	-0.11%	1,103,306
Oct 21, 2026	19.11	19.11	18.92	18.95	18.95	-0.79%	983,309
Oct 20, 2026	19.06	19.23	19.03	19.10	19.10	0.38%	1,004,738
Oct 19, 2026	19.27	19.34	19.15	19.20	19.03	-0.05%	843,301
Oct 16, 2026	19.30	19.48	19.21	19.21	19.04	-0.77%	903,329
Oct 15, 2026	19.25	19.41	19.17	19.36	19.19	0.73%	865,168
Oct 14, 2026	19.32	19.37	19.09	19.22	19.05	-1.03%	1,532,474
Oct 13, 2026	19.39	19.48	19.35	19.42	19.25	0.21%	835,909
Oct 12, 2026	19.45	19.53	19.36	19.38	19.21	-0.72%	635,977
Oct 9, 2026	19.53	19.60	19.43	19.52	19.34	-0.15%	762,533
Oct 8, 2026	19.41	19.55	19.35	19.55	19.37	0.51%	988,876
Oct 7, 2026	19.66	19.66	19.40	19.45	19.28	-1.47%	1,173,546
Oct 6, 2026	19.79	19.90	19.72	19.74	19.56	-0.05%	917,948
Oct 5, 2026	19.78	19.81	19.65	19.75	19.57	-0.10%	861,110
Oct 2, 2026	19.85	20.01	19.75	19.77	19.59	-0.15%	692,241
Oct 1, 2026	19.71	19.80	19.60	19.80	19.62	0.25%	990,710
Sep 30, 2026	19.79	19.87	19.70	19.75	19.57	0.25%	736,989
Sep 29, 2026	19.75	19.80	19.66	19.70	19.52	-0.25%	1,638,724
Sep 28, 2026	19.91	19.97	19.73	19.75	19.57	-1.25%	1,723,831
Sep 25, 2026	20.08	20.13	19.89	20.00	19.82	-0.30%	1,553,981
Sep 24, 2026	20.17	20.18	19.97	20.06	19.88	-0.74%	1,556,625
Sep 23, 2026	20.44	20.46	20.21	20.21	20.03	-1.17%	1,049,746
Sep 22, 2026	20.64	20.66	20.45	20.45	20.27	-0.78%	804,866
Sep 21, 2026	20.56	20.62	20.51	20.61	20.42	0.45%	885,968
Sep 18, 2026	20.66	20.71	20.56	20.69	20.33	0.15%	703,371
Sep 17, 2026	20.60	20.69	20.56	20.66	20.30	0.73%	668,018
Sep 16, 2026	20.53	20.60	20.44	20.51	20.16	0.05%	888,704
Sep 15, 2026	20.59	20.60	20.47	20.50	20.15	-0.34%	1,019,122
Sep 14, 2026	20.59	20.65	20.53	20.57	20.22	-0.24%	896,351
Sep 11, 2026	20.68	20.72	20.61	20.62	20.26	-	802,864
Sep 10, 2026	20.62	20.69	20.57	20.62	20.26	-0.43%	1,204,209
Sep 9, 2026	20.94	20.98	20.71	20.71	20.35	-1.29%	1,117,709
Sep 8, 2026	20.96	21.00	20.90	20.98	20.62	0.10%	744,738
Sep 4, 2026	20.97	20.99	20.88	20.96	20.60	-0.14%	727,772
Sep 3, 2026	20.94	21.02	20.92	20.99	20.63	0.33%	775,661
Sep 2, 2026	20.88	20.93	20.82	20.92	20.56	0.19%	469,255
Sep 1, 2026	20.92	20.97	20.83	20.88	20.52	-0.43%	750,623
Aug 31, 2026	20.95	21.09	20.85	20.97	20.61	0.10%	844,480
Aug 28, 2026	21.06	21.08	20.95	20.95	20.59	-0.52%	560,334

Data Source: S&P Global Market Intelligence Last updated: Nov 6, 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:

Nov 6, 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.