Skip to main content

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

21.18 +0.04 (+0.21%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.05 21.15 21.04 21.14 153,383 +0.05(+0.24%)
Jun 20, 2024 21.10 21.20 21.05 21.09 301,502 -0.00(-0.01%)
Jun 18, 2024 20.93 21.11 20.93 21.09 203,091 +0.10(+0.47%)
Jun 17, 2024 21.01 21.03 20.91 20.99 189,940 -0.04(-0.19%)
Jun 14, 2024 21.03 21.10 20.99 21.03 233,616 +0.00(+0.00%)
Jun 13, 2024 21.08 21.13 20.95 21.03 482,618 -0.07(-0.33%)
Jun 12, 2024 21.07 21.22 21.04 21.10 206,929 +0.09(+0.42%)
Jun 11, 2024 21.01 21.05 20.96 21.01 159,865 -0.08(-0.38%)
Jun 10, 2024 21.05 21.13 20.98 21.09 423,888 -0.04(-0.19%)
Jun 07, 2024 21.03 21.21 21.03 21.13 133,355 -0.05(-0.23%)
Jun 06, 2024 21.19 21.21 21.12 21.18 204,762 +0.00(+0.00%)
Jun 05, 2024 21.23 21.25 21.03 21.18 299,595 +0.01(+0.05%)
Jun 04, 2024 21.09 21.20 21.08 21.17 218,111 +0.08(+0.38%)
Jun 03, 2024 21.04 21.17 21.00 21.09 208,336 +0.11(+0.52%)
May 31, 2024 20.83 20.98 20.75 20.98 144,509 +0.18(+0.86%)
May 30, 2024 20.68 20.82 20.65 20.80 128,880 +0.12(+0.58%)
May 29, 2024 20.77 20.77 20.62 20.69 183,767 -0.09(-0.43%)
May 28, 2024 20.78 20.93 20.76 20.77 291,115 +0.02(+0.10%)
May 24, 2024 20.53 20.76 20.46 20.76 180,645 +0.26(+1.26%)
May 23, 2024 20.83 20.83 20.45 20.50 294,917 -0.25(-1.20%)
May 22, 2024 20.81 20.82 20.72 20.75 155,461 -0.08(-0.38%)
May 21, 2024 20.79 20.90 20.78 20.82 193,534 +0.01(+0.05%)
May 20, 2024 20.88 20.90 20.79 20.81 230,906 -0.01(-0.06%)
May 17, 2024 20.81 20.86 20.77 20.83 223,230 +0.04(+0.19%)
May 16, 2024 20.86 20.86 20.74 20.79 203,793 -0.03(-0.14%)
May 15, 2024 20.65 20.82 20.62 20.82 286,127 +0.28(+1.34%)
May 14, 2024 20.53 20.63 20.46 20.54 201,504 +0.00(+0.00%)
May 13, 2024 20.51 20.65 20.51 20.54 238,961 +0.05(+0.24%)
May 10, 2024 20.40 20.52 20.40 20.49 206,750 -0.02(-0.10%)
May 09, 2024 20.36 20.51 20.32 20.51 141,133 +0.21(+1.02%)
May 08, 2024 20.43 20.49 20.26 20.31 217,393 -0.21(-1.01%)
May 07, 2024 20.62 20.62 20.49 20.51 216,051 -0.04(-0.19%)
May 06, 2024 20.44 20.55 20.39 20.55 469,995 +0.14(+0.68%)
May 03, 2024 20.47 20.54 20.37 20.41 478,121 -0.06(-0.29%)
May 02, 2024 20.29 20.47 20.20 20.47 205,653 +0.23(+1.12%)
May 01, 2024 20.28 20.31 20.14 20.25 181,025 +0.02(+0.10%)
Apr 30, 2024 20.17 20.24 20.09 20.23 154,126 +0.15(+0.74%)
Apr 29, 2024 20.15 20.23 20.08 20.08 223,099 +0.02(+0.10%)
Apr 26, 2024 20.11 20.19 20.00 20.06 147,040 -0.03(-0.15%)
Apr 25, 2024 20.06 20.12 19.93 20.09 224,660 -0.05(-0.24%)
Apr 24, 2024 20.20 20.26 20.08 20.14 232,324 -0.06(-0.29%)
Apr 23, 2024 20.10 20.22 20.04 20.20 277,375 +0.17(+0.84%)
Apr 22, 2024 20.04 20.08 19.95 20.03 290,255 +0.12(+0.58%)
Apr 19, 2024 19.87 19.95 19.85 19.91 347,257 +0.15(+0.74%)
Apr 18, 2024 19.85 19.95 19.77 19.77 188,361 -0.01(-0.05%)
Apr 17, 2024 19.80 19.96 19.77 19.78 183,787 +0.16(+0.80%)
Apr 16, 2024 19.76 19.82 19.62 19.62 260,923 -0.09(-0.45%)
Apr 15, 2024 20.21 20.21 19.68 19.71 431,461 -0.51(-2.51%)
Apr 12, 2024 20.17 20.26 20.15 20.22 191,873 +0.05(+0.24%)
Apr 11, 2024 20.16 20.21 20.09 20.17 210,145 -0.02(-0.10%)
Apr 10, 2024 20.40 20.40 20.09 20.19 389,436 -0.24(-1.19%)
Apr 09, 2024 20.49 20.53 20.43 20.43 238,454 -0.06(-0.29%)
Apr 08, 2024 20.52 20.57 20.49 20.49 226,261 +0.01(+0.05%)
Apr 05, 2024 20.44 20.57 20.44 20.48 199,969 +0.00(+0.00%)
Apr 04, 2024 20.48 20.57 20.45 20.48 235,759 +0.00(+0.00%)
Apr 03, 2024 20.41 20.48 20.35 20.48 280,571 +0.05(+0.24%)
Apr 02, 2024 20.45 20.48 20.35 20.43 258,054 -0.11(-0.52%)
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.