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

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	21.20	21.23	21.14	21.18	21.18	-0.05%	379,520
Aug 13, 2026	21.12	21.23	21.09	21.19	21.19	0.52%	641,647
Aug 12, 2026	20.96	21.09	20.93	21.08	21.08	0.81%	696,449
Aug 11, 2026	20.94	20.95	20.88	20.91	20.91	0.14%	571,579
Aug 10, 2026	20.86	20.91	20.82	20.88	20.88	0.10%	698,045
Aug 7, 2026	20.86	20.94	20.79	20.86	20.86	0.53%	529,525
Aug 6, 2026	20.85	20.90	20.75	20.75	20.75	-0.43%	506,322
Aug 5, 2026	20.88	20.95	20.81	20.84	20.84	-0.29%	539,445
Aug 4, 2026	20.85	20.92	20.76	20.90	20.90	0.72%	582,748
Aug 3, 2026	20.58	20.82	20.58	20.75	20.75	0.68%	715,115
Jul 31, 2026	20.53	20.61	20.43	20.61	20.61	0.44%	681,769
Jul 30, 2026	20.48	20.52	20.41	20.52	20.52	0.69%	675,049
Jul 29, 2026	20.50	20.55	20.38	20.38	20.38	-0.59%	700,114
Jul 28, 2026	20.55	20.55	20.43	20.50	20.50	-0.10%	730,948
Jul 27, 2026	20.54	20.55	20.47	20.52	20.52	0.44%	785,998
Jul 24, 2026	20.41	20.48	20.38	20.43	20.43	-0.10%	737,813
Jul 23, 2026	20.60	20.60	20.38	20.45	20.45	-0.82%	907,422
Jul 22, 2026	20.64	20.71	20.59	20.62	20.62	-0.10%	888,985
Jul 21, 2026	20.69	20.73	20.61	20.64	20.64	-0.15%	663,091
Jul 20, 2026	20.78	20.81	20.63	20.67	20.67	-0.18%	865,355
Jul 17, 2026	20.90	20.93	20.78	20.88	20.71	-0.29%	1,236,433
Jul 16, 2026	21.10	21.11	20.93	20.94	20.77	-0.95%	823,716
Jul 15, 2026	21.03	21.14	21.00	21.14	20.97	0.71%	652,776
Jul 14, 2026	20.90	21.02	20.90	20.99	20.82	0.57%	571,318
Jul 13, 2026	20.94	21.05	20.83	20.87	20.70	-0.38%	674,361
Jul 10, 2026	20.97	21.02	20.87	20.95	20.78	-0.10%	581,606
Jul 9, 2026	20.95	20.97	20.84	20.97	20.80	0.33%	681,063
Jul 8, 2026	20.90	20.90	20.69	20.90	20.73	-0.05%	1,296,341
Jul 7, 2026	21.00	21.09	20.85	20.91	20.74	-0.38%	1,327,810
Jul 6, 2026	20.78	21.02	20.78	20.99	20.82	0.96%	1,069,346
Jul 2, 2026	20.77	20.89	20.72	20.79	20.62	-	858,497
Jul 1, 2026	20.54	20.81	20.54	20.79	20.62	1.07%	763,666
Jun 30, 2026	20.64	20.72	20.49	20.57	20.40	-0.44%	1,245,583
Jun 29, 2026	20.56	20.68	20.51	20.66	20.49	0.58%	1,452,359
Jun 26, 2026	20.56	20.60	20.42	20.54	20.37	0.10%	1,311,774
Jun 25, 2026	20.79	20.79	20.44	20.52	20.35	-1.06%	1,922,480
Jun 24, 2026	20.98	21.00	20.70	20.74	20.57	-1.24%	1,078,529
Jun 23, 2026	20.99	21.05	20.88	21.00	20.83	-0.28%	1,064,895
Jun 22, 2026	21.22	21.27	21.01	21.06	20.89	-0.51%	1,239,369
Jun 18, 2026	21.35	21.45	21.32	21.34	20.99	0.19%	1,410,571
Jun 17, 2026	21.35	21.45	21.28	21.30	20.95	-0.23%	1,167,922
Jun 16, 2026	21.40	21.43	21.30	21.35	21.00	0.14%	1,286,260
Jun 15, 2026	21.28	21.46	21.21	21.32	20.97	0.99%	1,033,390
Jun 12, 2026	21.10	21.17	21.04	21.11	20.77	-	1,144,531
Jun 11, 2026	21.10	21.13	20.93	21.11	20.77	0.14%	2,140,265
Jun 10, 2026	21.14	21.14	21.03	21.08	20.74	-0.47%	1,151,565
Jun 9, 2026	21.25	21.31	21.05	21.18	20.84	-0.24%	856,382
Jun 8, 2026	21.22	21.30	21.17	21.23	20.88	0.28%	1,000,383
Jun 5, 2026	21.37	21.38	21.12	21.17	20.83	-1.12%	1,020,241
Jun 4, 2026	21.36	21.46	21.34	21.41	21.06	0.33%	857,933

Data Source: S&P Global Market Intelligence Last updated: Aug 14, 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:

Aug 14, 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.