Skip to main content

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

21.22 -0.12 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 21.31 21.39 21.21 21.22 177,352 -0.12(-0.56%)
Jul 23, 2024 21.38 21.41 21.32 21.34 214,849 -0.07(-0.33%)
Jul 22, 2024 21.42 21.47 21.35 21.41 315,253 -0.04(-0.19%)
Jul 19, 2024 21.40 21.50 21.40 21.45 150,208 +0.03(+0.14%)
Jul 18, 2024 21.56 21.62 21.36 21.42 251,643 -0.10(-0.46%)
Jul 17, 2024 21.53 21.59 21.49 21.52 203,531 -0.01(-0.05%)
Jul 16, 2024 21.53 21.59 21.49 21.53 215,800 +0.05(+0.23%)
Jul 15, 2024 21.55 21.57 21.40 21.48 288,662 -0.04(-0.19%)
Jul 12, 2024 21.45 21.56 21.45 21.52 219,898 +0.06(+0.28%)
Jul 11, 2024 21.28 21.50 21.28 21.46 311,309 +0.22(+1.04%)
Jul 10, 2024 21.12 21.28 21.12 21.24 212,843 +0.12(+0.57%)
Jul 09, 2024 21.35 21.35 21.12 21.12 273,320 -0.22(-1.03%)
Jul 08, 2024 21.45 21.45 21.30 21.34 348,523 -0.09(-0.42%)
Jul 05, 2024 21.40 21.43 21.31 21.43 251,559 +0.04(+0.19%)
Jul 03, 2024 21.22 21.42 21.19 21.39 293,605 +0.17(+0.80%)
Jul 02, 2024 21.04 21.22 21.03 21.22 222,180 +0.17(+0.81%)
Jul 01, 2024 21.07 21.11 20.95 21.05 349,163 +0.02(+0.10%)
Jun 28, 2024 21.14 21.20 20.96 21.03 233,974 -0.05(-0.24%)
Jun 27, 2024 21.17 21.22 21.08 21.08 229,943 -0.06(-0.28%)
Jun 26, 2024 21.15 21.20 21.08 21.14 171,744 -0.06(-0.28%)
Jun 25, 2024 21.18 21.21 21.09 21.20 201,072 +0.02(+0.09%)
Jun 24, 2024 21.13 21.21 21.10 21.18 212,278 +0.04(+0.19%)
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 21.09 203,095 +0.10(+0.47%)
Jun 17, 2024 21.01 21.03 20.91 20.99 189,944 -0.04(-0.19%)
Jun 14, 2024 21.03 21.10 20.99 21.03 233,622 +0.00(+0.00%)
Jun 13, 2024 21.08 21.13 20.95 21.03 482,629 -0.07(-0.33%)
Jun 12, 2024 21.07 21.22 21.04 21.10 206,934 +0.09(+0.42%)
Jun 11, 2024 21.01 21.05 20.96 21.01 159,869 -0.08(-0.38%)
Jun 10, 2024 21.05 21.13 20.98 21.09 423,898 -0.04(-0.19%)
Jun 07, 2024 21.03 21.21 21.03 21.13 133,358 -0.05(-0.23%)
Jun 06, 2024 21.19 21.21 21.12 21.18 204,767 +0.00(+0.00%)
Jun 05, 2024 21.23 21.25 21.03 21.18 299,602 +0.01(+0.05%)
Jun 04, 2024 21.09 21.20 21.08 21.17 218,116 +0.08(+0.38%)
Jun 03, 2024 21.04 21.17 21.00 21.09 208,341 +0.11(+0.52%)
May 31, 2024 20.83 20.98 20.74 20.98 144,512 +0.18(+0.86%)
May 30, 2024 20.68 20.82 20.65 20.80 128,883 +0.12(+0.58%)
May 29, 2024 20.77 20.77 20.62 20.69 183,772 -0.09(-0.43%)
May 28, 2024 20.78 20.93 20.75 20.77 291,122 +0.02(+0.10%)
May 24, 2024 20.53 20.75 20.46 20.75 180,649 +0.26(+1.26%)
May 23, 2024 20.83 20.83 20.45 20.50 294,924 -0.25(-1.20%)
May 22, 2024 20.81 20.82 20.71 20.74 155,465 -0.08(-0.38%)
May 21, 2024 20.79 20.90 20.78 20.82 193,539 +0.01(+0.05%)
May 20, 2024 20.88 20.90 20.78 20.81 230,911 -0.01(-0.06%)
May 17, 2024 20.81 20.86 20.77 20.83 223,241 +0.04(+0.19%)
May 16, 2024 20.86 20.86 20.74 20.79 203,802 -0.03(-0.14%)
May 15, 2024 20.65 20.82 20.62 20.82 286,141 +0.28(+1.34%)
May 14, 2024 20.53 20.63 20.46 20.54 201,513 +0.00(+0.00%)
May 13, 2024 20.51 20.65 20.51 20.54 238,972 +0.05(+0.24%)
May 10, 2024 20.40 20.52 20.40 20.49 206,760 -0.02(-0.10%)
May 09, 2024 20.36 20.51 20.31 20.51 141,140 +0.21(+1.02%)
May 08, 2024 20.43 20.49 20.26 20.30 217,403 -0.21(-1.01%)
May 07, 2024 20.62 20.62 20.49 20.51 216,062 -0.04(-0.19%)
May 06, 2024 20.44 20.55 20.39 20.55 470,017 +0.14(+0.68%)
May 03, 2024 20.47 20.54 20.37 20.41 478,144 -0.06(-0.29%)
May 02, 2024 20.28 20.47 20.20 20.47 205,663 +0.23(+1.12%)
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.