Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
21.39
-0.06 (-0.28%)
NYSE · Last Trade: Aug 3rd, 5:26 PM EDT
Historical Prices For Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 21.44 | 21.44 | 21.31 | 21.39 | 452,445 | 21.39 |
| 7/31/2025 | 21.45 | 21.45 | 21.33 | 21.45 | 484,153 | 21.45 |
| 7/30/2025 | 21.35 | 21.38 | 21.28 | 21.31 | 506,532 | 21.31 |
| 7/29/2025 | 21.25 | 21.35 | 21.25 | 21.30 | 445,740 | 21.30 |
| 7/28/2025 | 21.36 | 21.36 | 21.23 | 21.31 | 501,616 | 21.31 |
| 7/25/2025 | 21.39 | 21.39 | 21.29 | 21.33 | 367,971 | 21.33 |
| 7/24/2025 | 21.26 | 21.34 | 21.21 | 21.34 | 371,420 | 21.34 |
| 7/23/2025 | 21.29 | 21.32 | 21.21 | 21.25 | 370,828 | 21.25 |
| 7/22/2025 | 21.22 | 21.26 | 21.18 | 21.20 | 351,368 | 21.20 |
| 7/21/2025 | 21.30 | 21.35 | 21.21 | 21.22 | 516,004 | 21.22 |
| 7/18/2025 | 21.47 | 21.48 | 21.41 | 21.43 | 368,965 | 21.26 |
| 7/17/2025 | 21.40 | 21.46 | 21.38 | 21.46 | 329,982 | 21.29 |
| 7/16/2025 | 21.34 | 21.43 | 21.18 | 21.43 | 604,744 | 21.26 |
| 7/15/2025 | 21.34 | 21.38 | 21.27 | 21.31 | 466,661 | 21.14 |
| 7/14/2025 | 21.30 | 21.45 | 21.25 | 21.34 | 577,303 | 21.17 |
| 7/11/2025 | 21.32 | 21.33 | 21.22 | 21.30 | 655,543 | 21.13 |
| 7/10/2025 | 21.29 | 21.33 | 21.22 | 21.33 | 345,051 | 21.16 |
| 7/09/2025 | 21.25 | 21.29 | 21.20 | 21.29 | 501,802 | 21.12 |
| 7/08/2025 | 21.15 | 21.20 | 21.07 | 21.18 | 450,400 | 21.01 |
| 7/07/2025 | 21.15 | 21.17 | 21.06 | 21.10 | 636,613 | 20.93 |
| 7/03/2025 | 21.16 | 21.18 | 21.05 | 21.05 | 273,916 | 20.88 |
| 7/02/2025 | 20.90 | 21.15 | 20.90 | 21.10 | 638,441 | 20.93 |
| 7/01/2025 | 20.85 | 20.94 | 20.72 | 20.94 | 659,708 | 20.77 |
| 6/30/2025 | 20.87 | 20.93 | 20.71 | 20.83 | 588,202 | 20.66 |
| 6/27/2025 | 20.86 | 20.88 | 20.74 | 20.79 | 618,916 | 20.63 |
| 6/26/2025 | 20.79 | 20.85 | 20.70 | 20.70 | 726,517 | 20.54 |
| 6/25/2025 | 20.83 | 20.86 | 20.73 | 20.81 | 380,681 | 20.64 |
| 6/24/2025 | 20.73 | 20.85 | 20.65 | 20.83 | 273,954 | 20.66 |
| 6/23/2025 | 20.73 | 20.75 | 20.62 | 20.71 | 291,678 | 20.55 |
| 6/20/2025 | 20.71 | 20.77 | 20.65 | 20.72 | 351,764 | 20.56 |
| 6/18/2025 | 20.84 | 20.90 | 20.82 | 20.85 | 368,100 | 20.52 |
| 6/17/2025 | 20.79 | 20.87 | 20.77 | 20.85 | 327,477 | 20.52 |
| 6/16/2025 | 20.73 | 20.85 | 20.73 | 20.75 | 305,366 | 20.42 |
| 6/13/2025 | 20.80 | 20.82 | 20.63 | 20.67 | 741,612 | 20.34 |
| 6/12/2025 | 20.85 | 20.89 | 20.80 | 20.83 | 426,926 | 20.50 |
| 6/11/2025 | 20.85 | 20.90 | 20.80 | 20.82 | 530,691 | 20.49 |
| 6/10/2025 | 20.75 | 20.79 | 20.73 | 20.78 | 332,364 | 20.45 |
| 6/09/2025 | 20.70 | 20.75 | 20.67 | 20.74 | 545,116 | 20.41 |
| 6/06/2025 | 20.62 | 20.68 | 20.62 | 20.67 | 669,909 | 20.34 |
| 6/05/2025 | 20.55 | 20.65 | 20.53 | 20.62 | 549,142 | 20.29 |
| 6/04/2025 | 20.52 | 20.60 | 20.50 | 20.53 | 264,979 | 20.20 |
| 6/03/2025 | 20.49 | 20.55 | 20.41 | 20.45 | 368,416 | 20.12 |
| 6/02/2025 | 20.50 | 20.50 | 20.32 | 20.45 | 456,364 | 20.12 |
| 5/30/2025 | 20.50 | 20.58 | 20.40 | 20.45 | 374,434 | 20.12 |
| 5/29/2025 | 20.58 | 20.58 | 20.45 | 20.53 | 534,792 | 20.20 |
| 5/28/2025 | 20.65 | 20.65 | 20.47 | 20.50 | 488,145 | 20.17 |
| 5/27/2025 | 20.64 | 20.64 | 20.48 | 20.63 | 683,368 | 20.30 |
| 5/23/2025 | 20.40 | 20.48 | 20.32 | 20.44 | 309,927 | 20.11 |
| 5/22/2025 | 20.33 | 20.47 | 20.20 | 20.47 | 376,548 | 20.14 |
| 5/21/2025 | 20.68 | 20.68 | 20.30 | 20.30 | 639,704 | 19.97 |
| 5/20/2025 | 20.78 | 20.80 | 20.67 | 20.73 | 344,493 | 20.40 |
| 5/19/2025 | 20.92 | 20.96 | 20.81 | 20.90 | 656,244 | 20.40 |
| 5/16/2025 | 20.86 | 21.01 | 20.80 | 20.98 | 759,603 | 20.48 |
| 5/15/2025 | 20.70 | 20.88 | 20.68 | 20.79 | 459,159 | 20.29 |
| 5/14/2025 | 20.78 | 20.80 | 20.68 | 20.68 | 623,732 | 20.18 |
| 5/13/2025 | 20.75 | 20.80 | 20.63 | 20.75 | 602,541 | 20.25 |
| 5/12/2025 | 20.76 | 20.81 | 20.65 | 20.65 | 740,671 | 20.15 |
| 5/09/2025 | 20.70 | 20.70 | 20.50 | 20.57 | 464,999 | 20.08 |
| 5/08/2025 | 20.77 | 20.77 | 20.51 | 20.64 | 608,108 | 20.14 |
| 5/07/2025 | 20.80 | 20.80 | 20.65 | 20.76 | 407,783 | 20.26 |
| 5/06/2025 | 20.77 | 20.77 | 20.65 | 20.76 | 456,521 | 20.26 |
| 5/05/2025 | 20.85 | 20.87 | 20.72 | 20.83 | 378,546 | 20.33 |