Virtus InfraCap Preferred and Income Securities ETF (VPFF)
NYSEARCA: VPFF · Real-Time Price · USD
24.06
+0.08 (0.33%)
Oct 9, 2026, 4:00 PM EDT - Market closed
VPFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.35% | 11 |
| Oct 8, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.12% | 14 |
| Oct 7, 2026 | 24.03 | 24.03 | 24.00 | 24.00 | 24.00 | -0.93% | 215 |
| Oct 6, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.03% | 16 |
| Oct 5, 2026 | 24.27 | 24.27 | 24.22 | 24.22 | 24.22 | -0.17% | 216 |
| Oct 2, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.19% | 17 |
| Oct 1, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.05% | 13 |
| Sep 30, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.26% | 14 |
| Sep 29, 2026 | 24.18 | 24.18 | 24.17 | 24.17 | 24.16 | -0.25% | 427 |
| Sep 28, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.72% | 14 |
| Sep 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.18% | 40 |
| Sep 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.44 | -0.57% | 17 |
| Sep 23, 2026 | 24.57 | 24.59 | 24.56 | 24.59 | 24.59 | -0.66% | 486 |
| Sep 22, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.30% | 16 |
| Sep 21, 2026 | 24.71 | 24.71 | 24.68 | 24.68 | 24.68 | -0.45% | 818 |
| Sep 18, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | 0.02% | 16 |
| Sep 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | 0.59% | 16 |
| Sep 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 0.04% | 13 |
| Sep 15, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.63 | -0.33% | 248 |
| Sep 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.71 | -0.20% | 121 |
| Sep 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.76 | 0.03% | 13 |
| Sep 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | -0.55% | 19 |
| Sep 9, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | -0.31% | 16 |
| Sep 8, 2026 | 25.00 | 25.13 | 25.00 | 25.13 | 24.97 | 0.09% | 222 |
| Sep 4, 2026 | 25.32 | 25.32 | 25.11 | 25.11 | 24.94 | -0.34% | 198 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 0.41% | 41 |
| Sep 2, 2026 | 25.17 | 25.17 | 25.00 | 25.09 | 24.92 | 0.16% | 576 |
| Sep 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | -0.49% | 68 |
| Aug 31, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | -0.17% | 18 |
| Aug 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | -0.14% | 64 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.09 | 0.07% | 13 |
| Aug 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | 0.28% | 18 |
| Aug 25, 2026 | 25.25 | 25.25 | 25.17 | 25.17 | 25.00 | 0.42% | 114 |
| Aug 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | -0.18% | 15 |
| Aug 21, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 24.94 | 0.50% | 214 |
| Aug 20, 2026 | 25.02 | 25.02 | 24.99 | 24.99 | 24.82 | -0.51% | 817 |
| Aug 19, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | 0.14% | 13 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.91 | -0.23% | 14 |
| Aug 17, 2026 | 25.42 | 25.42 | 25.30 | 25.30 | 24.97 | -0.66% | 114 |
| Aug 14, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | 25.13 | 0.04% | 216 |
| Aug 13, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.12 | 0.59% | 314 |
| Aug 12, 2026 | 25.32 | 25.33 | 25.31 | 25.31 | 24.98 | 0.15% | 2,048 |
| Aug 11, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 24.94 | 0.13% | 149 |
| Aug 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.91 | 0.01% | 14 |
| Aug 7, 2026 | 25.26 | 25.26 | 25.24 | 25.24 | 24.91 | 0.24% | 211 |
| Aug 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.85 | -0.40% | 12 |
| Aug 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.95 | -0.43% | 18 |
| Aug 4, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.05 | 0.58% | 282 |
| Aug 3, 2026 | 25.15 | 25.24 | 25.15 | 25.24 | 24.91 | 1.09% | 148 |
| Jul 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.64 | -0.06% | 15 |