Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
20.21
-0.24 (-1.17%)
At close: Sep 23, 2026, 4:00 PM EDT
20.17
-0.04 (-0.20%)
Pre-market: Sep 24, 2026, 7:00 AM EDT
PFFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.44 | 20.46 | 20.21 | 20.21 | 20.21 | -1.17% | 1,046,034 |
| Sep 22, 2026 | 20.64 | 20.66 | 20.45 | 20.45 | 20.45 | -0.78% | 802,999 |
| Sep 21, 2026 | 20.56 | 20.62 | 20.51 | 20.61 | 20.61 | 0.45% | 885,968 |
| Sep 18, 2026 | 20.66 | 20.71 | 20.56 | 20.69 | 20.52 | 0.15% | 703,371 |
| Sep 17, 2026 | 20.60 | 20.69 | 20.56 | 20.66 | 20.49 | 0.73% | 668,018 |
| Sep 16, 2026 | 20.53 | 20.60 | 20.44 | 20.51 | 20.34 | 0.05% | 888,704 |
| Sep 15, 2026 | 20.59 | 20.60 | 20.47 | 20.50 | 20.33 | -0.34% | 1,019,122 |
| Sep 14, 2026 | 20.59 | 20.65 | 20.53 | 20.57 | 20.40 | -0.24% | 896,351 |
| Sep 11, 2026 | 20.68 | 20.72 | 20.61 | 20.62 | 20.45 | - | 802,864 |
| Sep 10, 2026 | 20.62 | 20.69 | 20.57 | 20.62 | 20.45 | -0.43% | 1,204,209 |
| Sep 9, 2026 | 20.94 | 20.98 | 20.71 | 20.71 | 20.54 | -1.29% | 1,117,709 |
| Sep 8, 2026 | 20.96 | 21.00 | 20.90 | 20.98 | 20.81 | 0.10% | 744,738 |
| Sep 4, 2026 | 20.97 | 20.99 | 20.88 | 20.96 | 20.79 | -0.14% | 727,772 |
| Sep 3, 2026 | 20.94 | 21.02 | 20.92 | 20.99 | 20.81 | 0.33% | 775,661 |
| Sep 2, 2026 | 20.88 | 20.93 | 20.82 | 20.92 | 20.75 | 0.19% | 469,255 |
| Sep 1, 2026 | 20.92 | 20.97 | 20.83 | 20.88 | 20.71 | -0.43% | 750,623 |
| Aug 31, 2026 | 20.95 | 21.09 | 20.85 | 20.97 | 20.80 | 0.10% | 844,480 |
| Aug 28, 2026 | 21.06 | 21.08 | 20.95 | 20.95 | 20.78 | -0.52% | 560,334 |
| Aug 27, 2026 | 21.00 | 21.08 | 20.94 | 21.06 | 20.88 | 0.29% | 667,342 |
| Aug 26, 2026 | 20.97 | 21.05 | 20.95 | 21.00 | 20.82 | 0.14% | 560,050 |
| Aug 25, 2026 | 20.97 | 21.00 | 20.89 | 20.97 | 20.80 | 0.19% | 586,247 |
| Aug 24, 2026 | 20.91 | 20.94 | 20.78 | 20.93 | 20.76 | 0.19% | 901,078 |
| Aug 21, 2026 | 20.89 | 20.99 | 20.88 | 20.89 | 20.72 | - | 561,773 |
| Aug 20, 2026 | 20.88 | 20.92 | 20.84 | 20.89 | 20.72 | -0.08% | 623,786 |
| Aug 19, 2026 | 21.11 | 21.14 | 20.97 | 21.08 | 20.73 | 0.38% | 725,285 |
| Aug 18, 2026 | 21.04 | 21.06 | 20.97 | 21.00 | 20.65 | -0.24% | 1,115,372 |
| Aug 17, 2026 | 21.20 | 21.21 | 21.04 | 21.05 | 20.70 | -0.61% | 767,873 |
| Aug 14, 2026 | 21.20 | 21.23 | 21.14 | 21.18 | 20.83 | -0.05% | 381,332 |
| Aug 13, 2026 | 21.12 | 21.23 | 21.09 | 21.19 | 20.84 | 0.52% | 643,396 |
| Aug 12, 2026 | 20.96 | 21.09 | 20.93 | 21.08 | 20.73 | 0.81% | 718,232 |
| Aug 11, 2026 | 20.94 | 20.95 | 20.88 | 20.91 | 20.57 | 0.14% | 573,000 |
| Aug 10, 2026 | 20.86 | 20.91 | 20.82 | 20.88 | 20.54 | 0.10% | 701,528 |
| Aug 7, 2026 | 20.86 | 20.94 | 20.79 | 20.86 | 20.52 | 0.53% | 530,080 |
| Aug 6, 2026 | 20.85 | 20.90 | 20.75 | 20.75 | 20.41 | -0.43% | 510,312 |
| Aug 5, 2026 | 20.88 | 20.95 | 20.81 | 20.84 | 20.50 | -0.29% | 540,843 |
| Aug 4, 2026 | 20.85 | 20.92 | 20.76 | 20.90 | 20.56 | 0.72% | 599,522 |
| Aug 3, 2026 | 20.58 | 20.82 | 20.58 | 20.75 | 20.41 | 0.68% | 717,089 |
| Jul 31, 2026 | 20.53 | 20.61 | 20.43 | 20.61 | 20.27 | 0.44% | 682,197 |
| Jul 30, 2026 | 20.48 | 20.52 | 20.41 | 20.52 | 20.18 | 0.69% | 676,200 |
| Jul 29, 2026 | 20.50 | 20.55 | 20.38 | 20.38 | 20.04 | -0.59% | 705,926 |
| Jul 28, 2026 | 20.55 | 20.55 | 20.43 | 20.50 | 20.16 | -0.10% | 731,757 |
| Jul 27, 2026 | 20.54 | 20.55 | 20.47 | 20.52 | 20.18 | 0.44% | 788,089 |
| Jul 24, 2026 | 20.41 | 20.48 | 20.38 | 20.43 | 20.09 | -0.10% | 742,540 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.38 | 20.45 | 20.11 | -0.82% | 912,066 |
| Jul 22, 2026 | 20.64 | 20.71 | 20.59 | 20.62 | 20.28 | -0.10% | 895,398 |
| Jul 21, 2026 | 20.69 | 20.73 | 20.61 | 20.64 | 20.30 | -0.15% | 663,430 |
| Jul 20, 2026 | 20.78 | 20.81 | 20.63 | 20.67 | 20.33 | -0.18% | 865,355 |
| Jul 17, 2026 | 20.90 | 20.93 | 20.78 | 20.88 | 20.37 | -0.29% | 1,236,433 |
| Jul 16, 2026 | 21.10 | 21.11 | 20.93 | 20.94 | 20.43 | -0.95% | 823,716 |
| Jul 15, 2026 | 21.03 | 21.14 | 21.00 | 21.14 | 20.62 | 0.71% | 652,776 |