Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
NYSEARCA: PFFA · Real-Time Price · USD
21.58
+0.05 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
21.61
+0.03 (0.14%)
After-hours: Dec 5, 2025, 8:00 PM EST
PFFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.54 | 21.61 | 21.49 | 21.58 | 21.58 | 0.23% | 881,059 |
| Dec 4, 2025 | 21.56 | 21.57 | 21.47 | 21.53 | 21.53 | 0.05% | 646,414 |
| Dec 3, 2025 | 21.46 | 21.57 | 21.45 | 21.52 | 21.52 | 0.28% | 703,778 |
| Dec 2, 2025 | 21.44 | 21.46 | 21.38 | 21.46 | 21.46 | 0.19% | 636,299 |
| Dec 1, 2025 | 21.40 | 21.44 | 21.36 | 21.42 | 21.42 | -0.19% | 900,424 |
| Nov 28, 2025 | 21.51 | 21.52 | 21.43 | 21.46 | 21.46 | - | 513,379 |
| Nov 26, 2025 | 21.38 | 21.47 | 21.35 | 21.46 | 21.46 | 0.33% | 659,879 |
| Nov 25, 2025 | 21.33 | 21.40 | 21.28 | 21.39 | 21.39 | 0.28% | 778,540 |
| Nov 24, 2025 | 21.23 | 21.40 | 21.23 | 21.33 | 21.33 | 0.61% | 743,411 |
| Nov 21, 2025 | 21.07 | 21.25 | 21.00 | 21.20 | 21.20 | 0.28% | 1,123,770 |
| Nov 20, 2025 | 21.35 | 21.38 | 21.05 | 21.14 | 21.14 | -1.17% | 948,400 |
| Nov 19, 2025 | 21.53 | 21.53 | 21.38 | 21.39 | 21.22 | -0.28% | 772,117 |
| Nov 18, 2025 | 21.46 | 21.50 | 21.41 | 21.45 | 21.28 | -0.05% | 542,745 |
| Nov 17, 2025 | 21.54 | 21.58 | 21.41 | 21.46 | 21.29 | -0.42% | 819,527 |
| Nov 14, 2025 | 21.40 | 21.59 | 21.40 | 21.55 | 21.38 | 0.33% | 526,979 |
| Nov 13, 2025 | 21.58 | 21.58 | 21.40 | 21.48 | 21.31 | -0.51% | 592,558 |
| Nov 12, 2025 | 21.69 | 21.69 | 21.57 | 21.59 | 21.42 | -0.14% | 533,064 |
| Nov 11, 2025 | 21.64 | 21.65 | 21.57 | 21.62 | 21.45 | 0.09% | 621,454 |
| Nov 10, 2025 | 21.62 | 21.62 | 21.48 | 21.60 | 21.43 | 0.33% | 622,519 |
| Nov 7, 2025 | 21.49 | 21.53 | 21.39 | 21.53 | 21.36 | 0.23% | 629,068 |
| Nov 6, 2025 | 21.50 | 21.52 | 21.44 | 21.48 | 21.31 | 0.23% | 678,044 |
| Nov 5, 2025 | 21.35 | 21.47 | 21.29 | 21.43 | 21.26 | 0.37% | 451,447 |
| Nov 4, 2025 | 21.29 | 21.37 | 21.25 | 21.35 | 21.18 | 0.19% | 744,227 |
| Nov 3, 2025 | 21.32 | 21.39 | 21.22 | 21.31 | 21.14 | -0.23% | 986,362 |
| Oct 31, 2025 | 21.44 | 21.45 | 21.30 | 21.36 | 21.19 | -0.28% | 820,390 |
| Oct 30, 2025 | 21.49 | 21.53 | 21.42 | 21.42 | 21.25 | -0.51% | 493,183 |
| Oct 29, 2025 | 21.59 | 21.61 | 21.40 | 21.53 | 21.36 | -0.14% | 814,173 |
| Oct 28, 2025 | 21.60 | 21.63 | 21.55 | 21.56 | 21.39 | -0.32% | 449,445 |
| Oct 27, 2025 | 21.68 | 21.68 | 21.57 | 21.63 | 21.46 | 0.19% | 666,050 |
| Oct 24, 2025 | 21.60 | 21.64 | 21.57 | 21.59 | 21.42 | 0.28% | 637,077 |
| Oct 23, 2025 | 21.52 | 21.56 | 21.50 | 21.53 | 21.36 | 0.05% | 599,326 |
| Oct 22, 2025 | 21.54 | 21.55 | 21.46 | 21.52 | 21.35 | -0.19% | 473,794 |
| Oct 21, 2025 | 21.59 | 21.69 | 21.52 | 21.56 | 21.39 | -0.09% | 736,920 |
| Oct 20, 2025 | 21.48 | 21.58 | 21.46 | 21.58 | 21.41 | 0.05% | 617,915 |
| Oct 17, 2025 | 21.53 | 21.60 | 21.51 | 21.57 | 21.23 | 0.23% | 586,668 |
| Oct 16, 2025 | 21.66 | 21.69 | 21.51 | 21.52 | 21.18 | -0.74% | 502,189 |
| Oct 15, 2025 | 21.67 | 21.70 | 21.57 | 21.68 | 21.34 | 0.56% | 694,215 |
| Oct 14, 2025 | 21.50 | 21.62 | 21.40 | 21.56 | 21.22 | - | 544,494 |
| Oct 13, 2025 | 21.58 | 21.59 | 21.48 | 21.56 | 21.22 | 0.47% | 824,532 |
| Oct 10, 2025 | 21.64 | 21.70 | 21.43 | 21.46 | 21.12 | -0.69% | 601,831 |
| Oct 9, 2025 | 21.78 | 21.78 | 21.58 | 21.61 | 21.27 | -0.69% | 578,651 |
| Oct 8, 2025 | 21.93 | 21.93 | 21.73 | 21.76 | 21.42 | -0.59% | 497,989 |
| Oct 7, 2025 | 21.90 | 21.98 | 21.79 | 21.89 | 21.54 | -0.05% | 515,392 |
| Oct 6, 2025 | 21.93 | 22.06 | 21.89 | 21.90 | 21.55 | -0.14% | 566,959 |
| Oct 3, 2025 | 21.92 | 21.98 | 21.90 | 21.93 | 21.58 | 0.27% | 563,023 |
| Oct 2, 2025 | 21.98 | 22.00 | 21.83 | 21.87 | 21.53 | -0.41% | 765,896 |
| Oct 1, 2025 | 21.67 | 21.97 | 21.67 | 21.96 | 21.61 | 1.15% | 542,776 |
| Sep 30, 2025 | 21.90 | 21.94 | 21.68 | 21.71 | 21.37 | -0.82% | 693,825 |
| Sep 29, 2025 | 21.99 | 22.00 | 21.84 | 21.89 | 21.54 | -0.32% | 757,188 |
| Sep 26, 2025 | 21.94 | 21.96 | 21.86 | 21.96 | 21.61 | 0.37% | 521,456 |