Virtus InfraCap U.S. Pref... (PFFA)
19.91
0.04 (0.20%)
At close: Apr 15, 2025, 3:59 PM
Virtus InfraCap U.S. Preferred Stock ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.94 | 19.87 | 20.10 | 20.03 | 19.90 | 19.83 | 19.98 | 19.91 | 0.55% | 732,087 |
| Apr 14, 2025 | 19.65 | 19.65 | 19.92 | 19.92 | 19.64 | 19.64 | 19.87 | 19.87 | 1.48% | 569,600 |
| Apr 11, 2025 | 19.70 | 19.70 | 19.74 | 19.74 | 19.34 | 19.34 | 19.58 | 19.58 | -0.71% | 817,755 |
| Apr 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.62 | 19.62 | 19.72 | 19.72 | -2.23% | 1,122,828 |
| Apr 9, 2025 | 19.60 | 19.60 | 20.30 | 20.30 | 19.26 | 19.26 | 20.17 | 20.17 | 2.75% | 1,138,249 |
| Apr 8, 2025 | 19.79 | 19.79 | 20.10 | 20.10 | 19.53 | 19.53 | 19.63 | 19.63 | 0.72% | 952,313 |
| Apr 7, 2025 | 19.47 | 19.47 | 19.92 | 19.92 | 19.20 | 19.20 | 19.49 | 19.49 | -2.84% | 1,872,626 |
| Apr 4, 2025 | 20.56 | 20.56 | 20.63 | 20.63 | 20.01 | 20.01 | 20.06 | 20.06 | -4.07% | 2,036,223 |
| Apr 3, 2025 | 21.04 | 21.04 | 21.06 | 21.06 | 20.71 | 20.71 | 20.91 | 20.91 | -1.88% | 753,000 |
| Apr 2, 2025 | 21.14 | 21.14 | 21.31 | 21.31 | 21.10 | 21.10 | 21.31 | 21.31 | 0.61% | 340,725 |
| Apr 1, 2025 | 21.15 | 21.15 | 21.25 | 21.25 | 21.11 | 21.11 | 21.18 | 21.18 | -0.14% | 423,336 |
| Mar 31, 2025 | 21.33 | 21.33 | 21.34 | 21.34 | 21.17 | 21.17 | 21.21 | 21.21 | -0.70% | 678,000 |
| Mar 28, 2025 | 21.45 | 21.45 | 21.47 | 21.47 | 21.28 | 21.28 | 21.36 | 21.36 | -0.23% | 404,246 |
| Mar 27, 2025 | 21.47 | 21.47 | 21.48 | 21.48 | 21.35 | 21.35 | 21.41 | 21.41 | -0.42% | 411,341 |
| Mar 26, 2025 | 21.59 | 21.59 | 21.65 | 21.65 | 21.45 | 21.45 | 21.50 | 21.50 | -0.65% | 361,262 |
| Mar 25, 2025 | 21.72 | 21.72 | 21.85 | 21.85 | 21.58 | 21.58 | 21.64 | 21.64 | -0.28% | 567,512 |
| Mar 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | 21.64 | 21.70 | 21.70 | 0.46% | 340,054 |
| Mar 21, 2025 | 21.64 | 21.64 | 21.69 | 21.69 | 21.52 | 21.52 | 21.60 | 21.60 | -0.37% | 325,835 |
| Mar 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.57 | 21.57 | 21.68 | 21.68 | -0.69% | 332,048 |
| Mar 19, 2025 | 21.83 | 21.66 | 21.83 | 21.66 | 21.70 | 21.53 | 21.83 | 21.66 | 0.37% | 376,700 |
| Mar 18, 2025 | 21.79 | 21.62 | 21.79 | 21.62 | 21.68 | 21.51 | 21.75 | 21.58 | 0.00% | 284,456 |
| Mar 17, 2025 | 21.73 | 21.56 | 21.85 | 21.68 | 21.72 | 21.55 | 21.75 | 21.58 | 0.28% | 1,262,400 |
| Mar 14, 2025 | 21.80 | 21.63 | 21.84 | 21.67 | 21.64 | 21.47 | 21.69 | 21.52 | -0.32% | 523,814 |
| Mar 13, 2025 | 21.80 | 21.63 | 21.83 | 21.66 | 21.69 | 21.52 | 21.76 | 21.59 | -0.05% | 428,825 |
| Mar 12, 2025 | 21.69 | 21.52 | 21.78 | 21.61 | 21.59 | 21.42 | 21.77 | 21.60 | 0.60% | 537,900 |
| Mar 11, 2025 | 21.61 | 21.44 | 21.75 | 21.58 | 21.60 | 21.43 | 21.64 | 21.47 | -0.09% | 856,402 |
| Mar 10, 2025 | 21.80 | 21.63 | 21.84 | 21.67 | 21.61 | 21.44 | 21.66 | 21.49 | -0.91% | 999,739 |
| Mar 7, 2025 | 21.89 | 21.72 | 21.94 | 21.77 | 21.75 | 21.58 | 21.86 | 21.69 | 0.14% | 603,000 |
| Mar 6, 2025 | 21.86 | 21.69 | 21.90 | 21.73 | 21.75 | 21.58 | 21.83 | 21.66 | -0.46% | 489,300 |
| Mar 5, 2025 | 21.90 | 21.73 | 21.97 | 21.80 | 21.86 | 21.69 | 21.93 | 21.76 | 0.14% | 420,607 |
| Mar 4, 2025 | 22.02 | 21.85 | 22.06 | 21.89 | 21.85 | 21.68 | 21.90 | 21.73 | -0.59% | 661,409 |
| Mar 3, 2025 | 22.10 | 21.93 | 22.16 | 21.99 | 22.01 | 21.84 | 22.03 | 21.86 | -0.41% | 521,600 |
| Feb 28, 2025 | 22.09 | 21.92 | 22.12 | 21.95 | 22.01 | 21.84 | 22.12 | 21.95 | 0.36% | 353,624 |
| Feb 27, 2025 | 22.09 | 21.92 | 22.10 | 21.93 | 21.98 | 21.81 | 22.04 | 21.87 | -0.14% | 627,000 |
| Feb 26, 2025 | 22.04 | 21.87 | 22.07 | 21.90 | 21.95 | 21.78 | 22.07 | 21.90 | 0.41% | 458,326 |
| Feb 25, 2025 | 21.96 | 21.79 | 22.02 | 21.85 | 21.87 | 21.70 | 21.98 | 21.81 | 0.18% | 358,709 |
| Feb 24, 2025 | 22.02 | 21.85 | 22.05 | 21.88 | 21.83 | 21.66 | 21.94 | 21.77 | -0.18% | 675,022 |
| Feb 21, 2025 | 22.08 | 21.91 | 22.08 | 21.91 | 21.90 | 21.73 | 21.98 | 21.81 | -0.50% | 451,540 |
| Feb 20, 2025 | 22.06 | 22.06 | 22.09 | 22.09 | 21.84 | 21.84 | 22.09 | 22.09 | -0.36% | 545,816 |
| Feb 19, 2025 | 22.14 | 21.97 | 22.19 | 22.02 | 22.08 | 21.91 | 22.17 | 22.00 | 0.14% | 448,939 |
| Feb 18, 2025 | 22.14 | 21.97 | 22.15 | 21.98 | 22.04 | 21.87 | 22.14 | 21.97 | 0.00% | 425,216 |
| Feb 14, 2025 | 22.16 | 21.99 | 22.18 | 22.01 | 22.07 | 21.90 | 22.14 | 21.97 | 0.32% | 342,200 |
| Feb 13, 2025 | 22.15 | 21.98 | 22.15 | 21.98 | 22.01 | 21.84 | 22.07 | 21.90 | -0.09% | 445,862 |
| Feb 12, 2025 | 21.99 | 21.82 | 22.09 | 21.92 | 21.87 | 21.70 | 22.09 | 21.92 | 0.14% | 407,400 |
| Feb 11, 2025 | 22.00 | 21.83 | 22.07 | 21.90 | 21.96 | 21.79 | 22.06 | 21.89 | 0.18% | 380,842 |
| Feb 10, 2025 | 22.10 | 21.93 | 22.10 | 21.93 | 22.00 | 21.83 | 22.02 | 21.85 | -0.05% | 410,100 |
| Feb 7, 2025 | 22.12 | 21.95 | 22.16 | 21.99 | 22.03 | 21.86 | 22.03 | 21.86 | -0.54% | 361,663 |
| Feb 6, 2025 | 22.16 | 21.99 | 22.18 | 22.01 | 22.07 | 21.90 | 22.15 | 21.98 | 0.18% | 413,838 |
| Feb 5, 2025 | 22.10 | 21.93 | 22.15 | 21.98 | 22.05 | 21.88 | 22.11 | 21.94 | 0.45% | 379,535 |
| Feb 4, 2025 | 21.96 | 21.79 | 22.03 | 21.86 | 21.92 | 21.75 | 22.01 | 21.84 | 0.18% | 476,544 |