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

21.47
+0.11 (0.51%)
NYSE· Last Trade: Jun 1st, 7:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202621.3821.4921.3321.47877,78421.47
5/29/202621.3821.4721.3621.36654,48221.36
5/28/202621.3721.4021.3221.38561,45621.38
5/27/202621.3321.3921.2721.37944,38221.37
5/26/202621.3121.3621.2521.33869,69121.33
5/22/202621.3721.3721.1821.22775,12921.22
5/21/202621.3521.3621.2021.27896,80121.27
5/20/202621.3321.3721.1821.371,104,61621.37
5/19/202621.4821.5021.3921.431,350,74121.26
5/18/202621.5821.6321.4621.521,185,19321.35
5/15/202621.6821.8421.5521.62682,73521.45
5/14/202621.8121.8521.7421.77776,44521.59
5/13/202621.7721.8021.7121.78750,39021.60
5/12/202621.7521.8021.7021.76752,12121.58
5/11/202621.8121.8621.6921.81865,19721.63
5/08/202621.7021.8621.6821.84772,31221.66
5/07/202621.7421.7521.6321.69796,78221.51
5/06/202621.7021.7321.6421.72773,97321.54
5/05/202621.5821.6521.5321.641,005,31121.47
5/04/202621.5321.6621.4821.571,395,15821.40
5/01/202621.5421.6421.5021.571,105,21721.40
4/30/202621.3821.5521.3321.49604,50821.32
4/29/202621.3621.3921.2621.31702,25621.14
4/28/202621.5021.5221.3221.34718,34421.17
4/27/202621.5121.5221.4121.52956,49221.35
4/24/202621.5221.5321.4121.51643,57321.34
4/23/202621.4821.5521.3621.49628,32121.32
4/22/202621.3521.5421.3321.54751,78321.37
4/21/202621.5321.5421.3021.31834,76521.14
4/20/202621.5721.6221.4521.501,005,15921.33
4/17/202621.7921.8121.7321.761,170,93721.41
4/16/202621.6621.7121.6021.65999,47221.30
4/15/202621.5421.6821.5421.661,312,38721.31
4/14/202621.4021.5721.3221.561,036,60421.22
4/13/202621.2121.3521.1621.33916,04920.99
4/10/202621.1621.2421.0621.24982,49220.90
4/09/202621.0221.1420.9821.141,224,69620.80
4/08/202620.9221.0320.8821.031,873,11120.69
4/07/202620.7520.7820.6120.75542,73820.42
4/06/202620.6320.7820.6020.75922,52920.42
4/02/202620.5020.6720.3720.631,221,42120.30
4/01/202620.4020.6120.3720.591,437,33820.26
3/31/202620.4520.5220.3020.361,341,26920.04
3/30/202620.3920.4720.3120.341,146,97520.02
3/27/202620.2920.4520.2320.321,172,17420.00
3/26/202620.5520.5920.3420.36759,31820.04
3/25/202620.5320.6820.5120.581,295,30720.25
3/24/202620.3920.5320.3420.43685,10920.10
3/23/202620.3720.5020.2920.451,321,13620.12
3/20/202620.6720.6920.2320.271,242,16819.95
3/19/202620.8120.8920.7020.85941,91920.35
3/18/202621.0721.0720.9020.911,118,54120.41
3/17/202620.9521.1020.9321.10618,08420.59
3/16/202620.9921.1420.9020.911,115,77520.41
3/13/202621.1721.2420.9520.951,964,34620.44
3/12/202621.2521.2821.1021.161,961,72620.65
3/11/202621.4021.4221.2421.311,080,78120.80
3/10/202621.3421.4421.2921.36616,38120.84
3/09/202621.3321.3721.2021.34998,96120.83
3/06/202621.4521.4621.3021.411,276,74020.89
3/05/202621.5021.5621.4521.52752,78621.00
3/04/202621.4621.5421.3721.54704,87421.02
3/03/202621.3721.4321.1221.361,833,93820.84
3/02/202621.3721.4621.3221.43898,80020.91