Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
21.76
+0.01 (0.05%)
At close: Aug 15, 2025, 4:00 PM
21.81
+0.05 (0.22%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PFFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.81 | 21.84 | 21.76 | 21.76 | 21.76 | 0.05% | 439,525 |
| Aug 14, 2025 | 21.75 | 21.79 | 21.70 | 21.75 | 21.75 | 0.05% | 454,979 |
| Aug 13, 2025 | 21.70 | 21.80 | 21.66 | 21.74 | 21.74 | 0.46% | 526,626 |
| Aug 12, 2025 | 21.55 | 21.64 | 21.54 | 21.64 | 21.64 | 0.46% | 380,692 |
| Aug 11, 2025 | 21.61 | 21.61 | 21.50 | 21.54 | 21.54 | 0.05% | 475,158 |
| Aug 8, 2025 | 21.41 | 21.53 | 21.40 | 21.53 | 21.53 | 0.65% | 409,799 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.37 | 21.39 | 21.39 | -0.33% | 389,741 |
| Aug 6, 2025 | 21.55 | 21.55 | 21.41 | 21.46 | 21.46 | -0.14% | 503,878 |
| Aug 5, 2025 | 21.55 | 21.56 | 21.47 | 21.49 | 21.49 | -0.19% | 400,651 |
| Aug 4, 2025 | 21.46 | 21.54 | 21.42 | 21.53 | 21.53 | 0.65% | 721,179 |
| Aug 1, 2025 | 21.44 | 21.44 | 21.31 | 21.39 | 21.39 | -0.28% | 452,445 |
| Jul 31, 2025 | 21.45 | 21.45 | 21.33 | 21.45 | 21.45 | 0.66% | 484,153 |
| Jul 30, 2025 | 21.35 | 21.38 | 21.28 | 21.31 | 21.31 | 0.05% | 506,619 |
| Jul 29, 2025 | 21.25 | 21.35 | 21.25 | 21.30 | 21.30 | -0.05% | 445,740 |
| Jul 28, 2025 | 21.36 | 21.36 | 21.23 | 21.31 | 21.31 | -0.09% | 501,616 |
| Jul 25, 2025 | 21.39 | 21.39 | 21.29 | 21.33 | 21.33 | -0.05% | 367,971 |
| Jul 24, 2025 | 21.26 | 21.34 | 21.21 | 21.34 | 21.34 | 0.42% | 371,451 |
| Jul 23, 2025 | 21.29 | 21.32 | 21.21 | 21.25 | 21.25 | 0.24% | 370,833 |
| Jul 22, 2025 | 21.22 | 21.26 | 21.18 | 21.20 | 21.20 | -0.09% | 351,374 |
| Jul 21, 2025 | 21.30 | 21.35 | 21.21 | 21.22 | 21.22 | -0.98% | 516,031 |
| Jul 18, 2025 | 21.47 | 21.48 | 21.41 | 21.43 | 21.26 | -0.14% | 368,965 |
| Jul 17, 2025 | 21.40 | 21.46 | 21.38 | 21.46 | 21.29 | 0.14% | 329,992 |
| Jul 16, 2025 | 21.34 | 21.43 | 21.18 | 21.43 | 21.26 | 0.56% | 604,744 |
| Jul 15, 2025 | 21.34 | 21.38 | 21.27 | 21.31 | 21.14 | -0.14% | 466,667 |
| Jul 14, 2025 | 21.30 | 21.46 | 21.25 | 21.34 | 21.17 | 0.19% | 577,303 |
| Jul 11, 2025 | 21.32 | 21.33 | 21.22 | 21.30 | 21.13 | -0.14% | 655,543 |
| Jul 10, 2025 | 21.29 | 21.33 | 21.22 | 21.33 | 21.16 | 0.19% | 345,081 |
| Jul 9, 2025 | 21.25 | 21.29 | 21.20 | 21.29 | 21.12 | 0.52% | 502,934 |
| Jul 8, 2025 | 21.15 | 21.20 | 21.07 | 21.18 | 21.01 | 0.38% | 453,450 |
| Jul 7, 2025 | 21.15 | 21.17 | 21.06 | 21.10 | 20.93 | 0.24% | 636,624 |
| Jul 3, 2025 | 21.16 | 21.18 | 21.05 | 21.05 | 20.88 | -0.24% | 273,916 |
| Jul 2, 2025 | 20.90 | 21.15 | 20.90 | 21.10 | 20.93 | 0.76% | 638,631 |
| Jul 1, 2025 | 20.85 | 20.95 | 20.72 | 20.94 | 20.77 | 0.53% | 659,708 |
| Jun 30, 2025 | 20.87 | 20.93 | 20.71 | 20.83 | 20.66 | 0.19% | 588,202 |
| Jun 27, 2025 | 20.86 | 20.88 | 20.74 | 20.79 | 20.63 | 0.43% | 618,916 |
| Jun 26, 2025 | 20.79 | 20.85 | 20.70 | 20.70 | 20.54 | -0.53% | 726,518 |
| Jun 25, 2025 | 20.83 | 20.86 | 20.73 | 20.81 | 20.65 | -0.10% | 380,855 |
| Jun 24, 2025 | 20.73 | 20.85 | 20.65 | 20.83 | 20.66 | 0.58% | 273,957 |
| Jun 23, 2025 | 20.73 | 20.75 | 20.62 | 20.71 | 20.55 | -0.05% | 291,678 |
| Jun 20, 2025 | 20.71 | 20.77 | 20.65 | 20.72 | 20.56 | -0.62% | 351,764 |
| Jun 18, 2025 | 20.84 | 20.90 | 20.82 | 20.85 | 20.52 | - | 368,100 |
| Jun 17, 2025 | 20.79 | 20.87 | 20.77 | 20.85 | 20.52 | 0.48% | 327,608 |
| Jun 16, 2025 | 20.73 | 20.85 | 20.73 | 20.75 | 20.42 | 0.39% | 305,366 |
| Jun 13, 2025 | 20.80 | 20.82 | 20.63 | 20.67 | 20.34 | -0.77% | 741,612 |
| Jun 12, 2025 | 20.85 | 20.89 | 20.80 | 20.83 | 20.50 | 0.05% | 426,926 |
| Jun 11, 2025 | 20.85 | 20.90 | 20.80 | 20.82 | 20.49 | 0.19% | 530,691 |
| Jun 10, 2025 | 20.75 | 20.79 | 20.74 | 20.78 | 20.45 | 0.19% | 332,364 |
| Jun 9, 2025 | 20.70 | 20.75 | 20.67 | 20.74 | 20.41 | 0.34% | 546,017 |
| Jun 6, 2025 | 20.62 | 20.68 | 20.62 | 20.67 | 20.34 | 0.24% | 669,909 |
| Jun 5, 2025 | 20.55 | 20.65 | 20.53 | 20.62 | 20.29 | 0.44% | 549,142 |