Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
20.99
+0.07 (0.33%)
At close: Sep 3, 2026, 4:00 PM EDT
20.94
-0.05 (-0.23%)
After-hours: Sep 3, 2026, 8:00 PM EDT
PFFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.94 | 21.02 | 20.92 | 20.99 | 20.99 | 0.33% | 774,167 |
| Sep 2, 2026 | 20.88 | 20.93 | 20.82 | 20.92 | 20.92 | 0.19% | 468,240 |
| Sep 1, 2026 | 20.92 | 20.97 | 20.83 | 20.88 | 20.88 | -0.43% | 750,452 |
| Aug 31, 2026 | 20.95 | 21.09 | 20.85 | 20.97 | 20.97 | 0.10% | 844,140 |
| Aug 28, 2026 | 21.06 | 21.08 | 20.95 | 20.95 | 20.95 | -0.52% | 559,753 |
| Aug 27, 2026 | 21.00 | 21.08 | 20.94 | 21.06 | 21.06 | 0.29% | 665,742 |
| Aug 26, 2026 | 20.97 | 21.05 | 20.95 | 21.00 | 21.00 | 0.14% | 557,256 |
| Aug 25, 2026 | 20.97 | 21.00 | 20.89 | 20.97 | 20.97 | 0.19% | 583,931 |
| Aug 24, 2026 | 20.91 | 20.94 | 20.78 | 20.93 | 20.93 | 0.19% | 901,045 |
| Aug 21, 2026 | 20.89 | 20.99 | 20.88 | 20.89 | 20.89 | - | 560,746 |
| Aug 20, 2026 | 20.88 | 20.92 | 20.84 | 20.89 | 20.89 | -0.08% | 623,786 |
| Aug 19, 2026 | 21.11 | 21.14 | 20.97 | 21.08 | 20.91 | 0.38% | 725,285 |
| Aug 18, 2026 | 21.04 | 21.06 | 20.97 | 21.00 | 20.83 | -0.24% | 1,115,372 |
| Aug 17, 2026 | 21.20 | 21.21 | 21.04 | 21.05 | 20.88 | -0.61% | 767,873 |
| Aug 14, 2026 | 21.20 | 21.23 | 21.14 | 21.18 | 21.01 | -0.05% | 381,332 |
| Aug 13, 2026 | 21.12 | 21.23 | 21.09 | 21.19 | 21.02 | 0.52% | 643,396 |
| Aug 12, 2026 | 20.96 | 21.09 | 20.93 | 21.08 | 20.91 | 0.81% | 718,232 |
| Aug 11, 2026 | 20.94 | 20.95 | 20.88 | 20.91 | 20.74 | 0.14% | 573,000 |
| Aug 10, 2026 | 20.86 | 20.91 | 20.82 | 20.88 | 20.71 | 0.10% | 701,528 |
| Aug 7, 2026 | 20.86 | 20.94 | 20.79 | 20.86 | 20.69 | 0.53% | 530,080 |
| Aug 6, 2026 | 20.85 | 20.90 | 20.75 | 20.75 | 20.58 | -0.43% | 510,312 |
| Aug 5, 2026 | 20.88 | 20.95 | 20.81 | 20.84 | 20.67 | -0.29% | 540,843 |
| Aug 4, 2026 | 20.85 | 20.92 | 20.76 | 20.90 | 20.73 | 0.72% | 599,522 |
| Aug 3, 2026 | 20.58 | 20.82 | 20.58 | 20.75 | 20.58 | 0.68% | 717,089 |
| Jul 31, 2026 | 20.53 | 20.61 | 20.43 | 20.61 | 20.44 | 0.44% | 682,197 |
| Jul 30, 2026 | 20.48 | 20.52 | 20.41 | 20.52 | 20.35 | 0.69% | 676,200 |
| Jul 29, 2026 | 20.50 | 20.55 | 20.38 | 20.38 | 20.21 | -0.59% | 705,926 |
| Jul 28, 2026 | 20.55 | 20.55 | 20.43 | 20.50 | 20.33 | -0.10% | 731,757 |
| Jul 27, 2026 | 20.54 | 20.55 | 20.47 | 20.52 | 20.35 | 0.44% | 788,089 |
| Jul 24, 2026 | 20.41 | 20.48 | 20.38 | 20.43 | 20.26 | -0.10% | 742,540 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.38 | 20.45 | 20.28 | -0.82% | 912,066 |
| Jul 22, 2026 | 20.64 | 20.71 | 20.59 | 20.62 | 20.45 | -0.10% | 895,398 |
| Jul 21, 2026 | 20.69 | 20.73 | 20.61 | 20.64 | 20.47 | -0.15% | 663,430 |
| Jul 20, 2026 | 20.78 | 20.81 | 20.63 | 20.67 | 20.50 | -0.18% | 865,355 |
| Jul 17, 2026 | 20.90 | 20.93 | 20.78 | 20.88 | 20.54 | -0.29% | 1,236,433 |
| Jul 16, 2026 | 21.10 | 21.11 | 20.93 | 20.94 | 20.60 | -0.95% | 823,716 |
| Jul 15, 2026 | 21.03 | 21.14 | 21.00 | 21.14 | 20.79 | 0.71% | 652,776 |
| Jul 14, 2026 | 20.90 | 21.02 | 20.90 | 20.99 | 20.65 | 0.57% | 571,318 |
| Jul 13, 2026 | 20.94 | 21.05 | 20.83 | 20.87 | 20.53 | -0.38% | 674,361 |
| Jul 10, 2026 | 20.97 | 21.02 | 20.87 | 20.95 | 20.61 | -0.10% | 581,606 |
| Jul 9, 2026 | 20.95 | 20.97 | 20.84 | 20.97 | 20.63 | 0.33% | 681,063 |
| Jul 8, 2026 | 20.90 | 20.90 | 20.69 | 20.90 | 20.56 | -0.05% | 1,296,341 |
| Jul 7, 2026 | 21.00 | 21.09 | 20.85 | 20.91 | 20.57 | -0.38% | 1,327,810 |
| Jul 6, 2026 | 20.78 | 21.02 | 20.78 | 20.99 | 20.65 | 0.96% | 1,069,346 |
| Jul 2, 2026 | 20.77 | 20.89 | 20.72 | 20.79 | 20.45 | - | 858,497 |
| Jul 1, 2026 | 20.54 | 20.81 | 20.54 | 20.79 | 20.45 | 1.07% | 763,666 |
| Jun 30, 2026 | 20.64 | 20.72 | 20.49 | 20.57 | 20.23 | -0.44% | 1,245,583 |
| Jun 29, 2026 | 20.56 | 20.68 | 20.51 | 20.66 | 20.32 | 0.58% | 1,452,359 |
| Jun 26, 2026 | 20.56 | 20.60 | 20.42 | 20.54 | 20.20 | 0.10% | 1,311,774 |
| Jun 25, 2026 | 20.79 | 20.79 | 20.44 | 20.52 | 20.18 | -1.06% | 1,922,480 |