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

18.93
-0.02 (-0.13%)
NYSE · Last Trade: Oct 22nd, 4:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

DateOpenHighLowCloseVolumeAdjusted Close
10/21/202619.1119.1118.9218.95983,30618.95
10/20/202619.0619.2319.0319.101,004,73619.10
10/19/202619.2719.3419.1519.20839,79619.03
10/16/202619.3019.4819.2119.21903,33019.04
10/15/202619.2519.4119.1719.36865,16119.19
10/14/202619.3219.3719.0919.221,532,46019.05
10/13/202619.3919.4819.3519.42835,86119.25
10/12/202619.4519.5319.3619.38635,95719.21
10/09/202619.5319.6019.4319.52762,53319.34
10/08/202619.4119.5519.3519.55985,27419.37
10/07/202619.6619.6619.4019.451,172,92419.28
10/06/202619.7919.8919.7219.74917,94919.56
10/05/202619.7819.8019.6519.75861,05319.57
10/02/202619.8520.0019.7519.77692,24119.59
10/01/202619.7119.8019.5919.80990,70719.62
9/30/202619.7919.8619.7019.75736,98719.57
9/29/202619.7519.8019.6619.701,638,69619.52
9/28/202619.9119.9719.7319.751,723,68719.57
9/25/202620.0820.1319.8920.001,553,98119.82
9/24/202620.1720.1819.9720.061,556,61919.88
9/23/202620.4420.4620.2120.211,049,74020.03
9/22/202620.6420.6620.4520.45803,69620.27
9/21/202620.5620.6220.5120.61885,19620.42
9/18/202620.6620.7120.5620.69703,37220.33
9/17/202620.6020.6920.5620.66667,64220.30
9/16/202620.5320.6020.4420.51888,50220.16
9/15/202620.5920.6020.4720.501,016,33420.15
9/14/202620.5920.6420.5320.57896,34920.21
9/11/202620.6820.7220.6120.62802,86520.26
9/10/202620.6220.6920.5720.621,204,20720.26
9/09/202620.9420.9820.7120.711,117,58520.35
9/08/202620.9621.0020.9020.98744,73620.62
9/04/202620.9720.9820.8820.96727,77320.60
9/03/202620.9421.0220.9120.99775,65920.63
9/02/202620.8820.9320.8220.92469,24820.56
9/01/202620.9220.9720.8320.88750,52320.52
8/31/202620.9521.0920.8520.97844,48020.61
8/28/202621.0621.0820.9520.95560,33520.59
8/27/202621.0021.0820.9421.06667,34020.70
8/26/202620.9721.0520.9521.00560,04920.64
8/25/202620.9721.0020.8920.97586,24720.61
8/24/202620.9120.9420.7820.93901,07720.57
8/21/202620.8920.9920.8820.89561,77420.53
8/20/202620.8820.9220.8420.89623,78420.53
8/19/202621.1121.1420.9721.08725,27420.55
8/18/202621.0421.0620.9621.001,114,50020.47
8/17/202621.2021.2121.0421.05767,83820.52
8/14/202621.2021.2321.1421.18381,33220.64
8/13/202621.1221.2321.0921.19643,37320.65
8/12/202620.9621.0920.9321.08718,23220.55
8/11/202620.9420.9520.8820.91572,99920.38
8/10/202620.8620.9120.8220.88701,52820.35
8/07/202620.8620.9420.7920.86530,08120.33
8/06/202620.8520.8920.7520.75510,31220.22
8/05/202620.8820.9520.8120.84540,84320.31
8/04/202620.8520.9220.7620.90599,52120.37
8/03/202620.5820.8220.5820.75715,96220.22
7/31/202620.5320.6120.4320.61682,19820.09
7/30/202620.4820.5220.4120.52676,17520.00
7/29/202620.5020.5520.3820.38705,73019.86
7/28/202620.5520.5520.4320.50731,54419.98
7/27/202620.5420.5520.4620.52787,02620.00
7/24/202620.4120.4820.3820.43742,54119.91
7/23/202620.6020.6020.3820.45910,96119.93
7/22/202620.6420.7120.5920.62895,39720.10