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

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	20.78	20.81	20.63	20.67	20.67	-1.01%	864,342
Jul 17, 2026	20.90	20.93	20.78	20.88	20.88	-0.29%	1,234,476
Jul 16, 2026	21.10	21.11	20.93	20.94	20.94	-0.95%	823,647
Jul 15, 2026	21.03	21.14	21.00	21.14	21.14	0.71%	652,215
Jul 14, 2026	20.90	21.02	20.90	20.99	20.99	0.57%	569,879
Jul 13, 2026	20.94	21.05	20.83	20.87	20.87	-0.38%	671,302
Jul 10, 2026	20.97	21.02	20.87	20.95	20.95	-0.10%	580,614
Jul 9, 2026	20.95	20.97	20.84	20.97	20.97	0.33%	680,243
Jul 8, 2026	20.90	20.90	20.69	20.90	20.90	-0.05%	1,294,444
Jul 7, 2026	21.00	21.09	20.85	20.91	20.91	-0.38%	1,327,394
Jul 6, 2026	20.78	21.02	20.78	20.99	20.99	0.96%	1,064,265
Jul 2, 2026	20.77	20.89	20.72	20.79	20.79	-	858,102
Jul 1, 2026	20.54	20.81	20.54	20.79	20.79	1.07%	761,680
Jun 30, 2026	20.64	20.72	20.49	20.57	20.57	-0.44%	1,244,465
Jun 29, 2026	20.56	20.68	20.51	20.66	20.66	0.58%	1,448,238
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

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 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:

Jul 21, 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.