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

20.61
+0.09 (0.44%)
NYSE· Last Trade: Aug 1st, 3:35 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202620.5320.6120.4320.61682,14220.61
7/30/202620.4820.5220.4120.52676,17520.52
7/29/202620.5020.5520.3820.38705,73020.38
7/28/202620.5520.5520.4320.50731,54420.50
7/27/202620.5420.5520.4620.52787,02620.52
7/24/202620.4120.4820.3820.43742,54120.43
7/23/202620.6020.6020.3820.45910,96120.45
7/22/202620.6420.7120.5920.62895,39720.62
7/21/202620.6920.7320.6120.64663,43020.64
7/20/202620.7820.8120.6320.67865,35320.67
7/17/202620.9020.9320.7820.881,236,43320.71
7/16/202621.1021.1120.9320.94823,71520.77
7/15/202621.0321.1421.0021.14652,77220.96
7/14/202620.9021.0220.9020.99570,66420.82
7/13/202620.9421.0520.8320.87674,35220.70
7/10/202620.9721.0220.8720.95581,60720.78
7/09/202620.9520.9720.8420.97681,05720.80
7/08/202620.9020.9020.6920.901,295,54220.73
7/07/202621.0021.0920.8520.911,327,80020.74
7/06/202620.7821.0220.7820.991,069,34020.82
7/02/202620.7720.8920.7220.79858,49820.62
7/01/202620.5420.8120.5420.79763,56720.62
6/30/202620.6420.7220.4820.571,245,51920.40
6/29/202620.5620.6820.5120.661,452,28120.49
6/26/202620.5620.5920.4220.541,311,77520.37
6/25/202620.7920.7920.4420.521,919,68020.35
6/24/202620.9821.0020.7020.741,077,42920.57
6/23/202620.9921.0520.8821.001,064,70420.83
6/22/202621.2221.2721.0121.061,239,06920.89
6/18/202621.3521.4521.3221.341,410,57120.99
6/17/202621.3521.4521.2821.301,167,68920.95
6/16/202621.4021.4321.3021.351,286,26121.00
6/15/202621.2821.4621.2121.321,033,17920.97
6/12/202621.1021.1721.0421.111,144,53120.77
6/11/202621.1021.1320.9321.112,140,23320.77
6/10/202621.1421.1421.0321.081,151,55020.74
6/09/202621.2521.3021.0521.18856,03220.83
6/08/202621.2221.3021.1721.231,000,38320.88
6/05/202621.3721.3821.1221.171,020,24220.82
6/04/202621.3621.4621.3421.41857,93421.06
6/03/202621.4921.4921.2721.34905,08420.99
6/02/202621.4621.6621.4221.49811,50921.14
6/01/202621.3821.4921.3321.47877,78621.12
5/29/202621.3821.4721.3621.36654,48221.01
5/28/202621.3721.4021.3221.38561,45621.03
5/27/202621.3321.3921.2721.37944,38221.02
5/26/202621.3121.3621.2521.33869,69120.98
5/22/202621.3721.3721.1821.22775,12920.87
5/21/202621.3521.3621.2021.27896,80120.92
5/20/202621.3321.3721.1821.371,104,61621.02
5/19/202621.4821.5021.3921.431,350,74120.91
5/18/202621.5821.6321.4621.521,185,19321.00
5/15/202621.6821.8421.5521.62682,73521.10
5/14/202621.8121.8521.7421.77776,44521.24
5/13/202621.7721.8021.7121.78750,39021.25
5/12/202621.7521.8021.7021.76752,12121.23
5/11/202621.8121.8621.6921.81865,19721.28
5/08/202621.7021.8621.6821.84772,31221.31
5/07/202621.7421.7521.6321.69796,78221.16
5/06/202621.7021.7321.6421.72773,97321.19
5/05/202621.5821.6521.5321.641,005,29521.11
5/04/202621.5321.6621.4821.571,395,15821.05
5/01/202621.5421.6421.5021.571,105,21721.05