Skip to main content

Virtus Infracap U.S. Preferred Stock ETF (NY: PFFA )

21.12 -0.07 (-0.35%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.63 20.70 20.45 20.45 325,901 -0.20(-0.95%)
Mar 27, 2024 20.60 20.65 20.52 20.65 243,464 +0.15(+0.71%)
Mar 26, 2024 20.58 20.62 20.50 20.50 252,894 -0.03(-0.14%)
Mar 25, 2024 20.59 20.60 20.50 20.53 221,282 -0.06(-0.28%)
Mar 22, 2024 20.57 20.67 20.57 20.59 246,506 -0.01(-0.05%)
Mar 21, 2024 20.59 20.68 20.54 20.60 310,919 +0.01(+0.05%)
Mar 20, 2024 20.47 20.59 20.39 20.59 277,738 +0.24(+1.19%)
Mar 19, 2024 20.38 20.40 20.26 20.35 605,136 +0.07(+0.33%)
Mar 18, 2024 20.34 20.40 20.27 20.28 281,255 -0.05(-0.24%)
Mar 15, 2024 20.37 20.38 20.27 20.33 234,565 -0.07(-0.33%)
Mar 14, 2024 20.43 20.46 20.35 20.39 233,165 -0.01(-0.05%)
Mar 13, 2024 20.48 20.51 20.38 20.40 253,771 -0.03(-0.14%)
Mar 12, 2024 20.47 20.52 20.38 20.43 253,626 -0.01(-0.05%)
Mar 11, 2024 20.56 20.57 20.44 20.44 377,490 -0.06(-0.28%)
Mar 08, 2024 20.41 20.52 20.41 20.50 280,640 +0.10(+0.47%)
Mar 07, 2024 20.40 20.44 20.38 20.40 233,240 +0.05(+0.24%)
Mar 06, 2024 20.29 20.39 20.25 20.36 247,847 +0.07(+0.33%)
Mar 05, 2024 20.24 20.30 20.23 20.29 309,847 +0.09(+0.43%)
Mar 04, 2024 20.20 20.28 20.20 20.20 209,282 -0.10(-0.48%)
Mar 01, 2024 20.32 20.34 20.18 20.30 600,828 +0.00(+0.00%)
Feb 29, 2024 20.23 20.30 20.16 20.30 193,753 +0.13(+0.62%)
Feb 28, 2024 20.13 20.17 20.09 20.17 243,943 +0.06(+0.29%)
Feb 27, 2024 20.20 20.20 20.09 20.11 206,213 -0.07(-0.34%)
Feb 26, 2024 20.38 20.38 20.14 20.18 352,654 -0.18(-0.90%)
Feb 23, 2024 20.22 20.38 20.08 20.37 334,309 +0.19(+0.96%)
Feb 22, 2024 20.15 20.18 20.03 20.17 255,251 +0.08(+0.39%)
Feb 21, 2024 20.13 20.14 20.00 20.09 268,522 -0.00(-0.01%)
Feb 20, 2024 20.07 20.10 19.99 20.10 247,328 +0.01(+0.05%)
Feb 16, 2024 20.06 20.14 20.02 20.09 237,867 +0.00(+0.00%)
Feb 15, 2024 20.07 20.14 20.00 20.09 253,519 +0.10(+0.48%)
Feb 14, 2024 19.99 20.06 19.91 19.99 237,530 +0.10(+0.48%)
Feb 13, 2024 19.98 20.01 19.78 19.90 475,865 -0.19(-0.96%)
Feb 12, 2024 20.05 20.14 20.03 20.09 261,265 +0.04(+0.19%)
Feb 09, 2024 19.90 20.05 19.89 20.05 321,723 +0.16(+0.82%)
Feb 08, 2024 19.84 19.90 19.77 19.89 258,868 +0.01(+0.05%)
Feb 07, 2024 19.90 19.92 19.83 19.88 289,875 -0.01(-0.05%)
Feb 06, 2024 19.86 19.89 19.79 19.89 249,703 +0.07(+0.34%)
Feb 05, 2024 20.06 20.06 19.79 19.82 422,830 -0.26(-1.29%)
Feb 02, 2024 20.16 20.19 20.05 20.08 319,376 -0.13(-0.67%)
Feb 01, 2024 20.14 20.21 19.95 20.21 430,050 +0.13(+0.67%)
Jan 31, 2024 20.14 20.15 20.06 20.08 423,215 -0.06(-0.29%)
Jan 30, 2024 20.16 20.17 20.04 20.14 315,929 +0.03(+0.14%)
Jan 29, 2024 20.10 20.12 20.03 20.11 380,759 +0.03(+0.14%)
Jan 26, 2024 19.95 20.08 19.89 20.08 282,044 +0.14(+0.72%)
Jan 25, 2024 19.83 19.93 19.76 19.93 762,152 +0.19(+0.97%)
Jan 24, 2024 19.87 19.89 19.73 19.74 385,202 -0.05(-0.24%)
Jan 23, 2024 19.86 19.86 19.74 19.79 318,769 -0.07(-0.34%)
Jan 22, 2024 19.84 19.86 19.71 19.86 505,371 +0.15(+0.74%)
Jan 19, 2024 19.71 19.72 19.51 19.71 277,802 +0.04(+0.22%)
Jan 18, 2024 19.78 19.78 19.59 19.67 402,058 -0.07(-0.34%)
Jan 17, 2024 19.89 19.91 19.65 19.73 332,390 -0.19(-0.96%)
Jan 16, 2024 19.98 19.98 19.84 19.92 568,710 -0.04(-0.19%)
Jan 12, 2024 19.87 20.00 19.83 19.96 243,215 +0.13(+0.67%)
Jan 11, 2024 19.88 19.88 19.76 19.83 242,882 -0.05(-0.24%)
Jan 10, 2024 19.87 19.91 19.83 19.88 262,260 +0.03(+0.14%)
Jan 09, 2024 19.77 19.87 19.74 19.85 335,771 +0.03(+0.14%)
Jan 08, 2024 19.70 19.82 19.65 19.82 342,133 +0.15(+0.77%)
Jan 05, 2024 19.56 19.76 19.55 19.67 360,105 +0.09(+0.44%)
Jan 04, 2024 19.60 19.63 19.53 19.58 402,058 -0.09(-0.44%)
Jan 03, 2024 19.72 19.72 19.51 19.67 312,804 -0.08(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.