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

Last Price21.44

Change-0.24 (-1.11%)

NYSE · Last Trade: Mar 2nd, 1:33 AM EST

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

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	21.65	21.67	21.35	21.44	1,894,070	21.44
2/26/2026	21.69	21.71	21.56	21.68	1,246,373	21.68
2/25/2026	21.68	21.71	21.60	21.70	646,184	21.70
2/24/2026	21.59	21.66	21.53	21.66	940,211	21.66
2/23/2026	21.80	21.83	21.54	21.57	1,165,066	21.57
2/20/2026	21.84	21.85	21.73	21.80	1,017,185	21.80
2/19/2026	22.05	22.06	21.90	22.03	1,257,648	21.86
2/18/2026	22.04	22.05	21.97	22.02	1,094,701	21.85
2/17/2026	21.85	22.03	21.80	22.00	1,501,885	21.83
2/13/2026	21.79	21.87	21.71	21.87	813,035	21.70
2/12/2026	21.85	21.85	21.70	21.75	791,167	21.58
2/11/2026	21.85	21.88	21.75	21.81	843,559	21.64
2/10/2026	21.83	21.86	21.78	21.82	760,997	21.65
2/09/2026	21.72	21.80	21.70	21.80	966,940	21.63
2/06/2026	21.58	21.74	21.58	21.72	720,945	21.55
2/05/2026	21.69	21.69	21.53	21.55	1,116,990	21.38
2/04/2026	21.61	21.74	21.59	21.72	1,092,787	21.55
2/03/2026	21.73	21.78	21.52	21.68	1,560,543	21.51
2/02/2026	21.79	21.80	21.71	21.73	1,107,383	21.56
1/30/2026	21.82	21.82	21.66	21.80	876,353	21.63
1/29/2026	21.83	21.86	21.73	21.80	885,092	21.63
1/28/2026	21.89	21.89	21.77	21.83	871,367	21.66
1/27/2026	21.86	21.86	21.77	21.86	1,143,775	21.69
1/26/2026	21.86	21.87	21.76	21.84	1,156,378	21.67
1/23/2026	21.86	21.88	21.78	21.82	644,477	21.65
1/22/2026	21.85	21.89	21.79	21.89	825,016	21.72
1/21/2026	21.65	21.83	21.63	21.82	1,054,446	21.65
1/20/2026	21.70	21.79	21.57	21.64	1,285,044	21.47
1/16/2026	21.97	21.97	21.85	21.95	770,857	21.61
1/15/2026	21.96	21.98	21.93	21.98	710,909	21.64
1/14/2026	21.88	21.92	21.79	21.92	606,224	21.58
1/13/2026	21.89	21.93	21.82	21.88	718,341	21.54
1/12/2026	21.86	21.89	21.76	21.89	764,235	21.55
1/09/2026	21.83	21.88	21.77	21.87	845,312	21.53
1/08/2026	21.67	21.79	21.63	21.76	940,182	21.42
1/07/2026	21.75	21.75	21.63	21.66	780,581	21.32
1/06/2026	21.69	21.70	21.60	21.70	821,489	21.36
1/05/2026	21.80	21.81	21.64	21.67	952,911	21.33
1/02/2026	21.62	21.72	21.57	21.71	894,150	21.37
12/31/2025	21.63	21.63	21.47	21.55	784,860	21.21
12/30/2025	21.60	21.63	21.58	21.59	716,211	21.25
12/29/2025	21.62	21.64	21.58	21.60	810,545	21.26
12/26/2025	21.62	21.64	21.58	21.61	692,127	21.27
12/24/2025	21.60	21.63	21.53	21.62	574,710	21.28
12/23/2025	21.68	21.68	21.58	21.62	649,995	21.28
12/22/2025	21.78	21.78	21.64	21.69	841,383	21.35
12/19/2025	21.90	21.90	21.84	21.88	855,168	21.37
12/18/2025	21.84	21.88	21.80	21.88	1,089,359	21.37
12/17/2025	21.75	21.80	21.73	21.79	1,090,075	21.28
12/16/2025	21.76	21.80	21.74	21.76	680,229	21.25
12/15/2025	21.86	21.86	21.75	21.78	708,250	21.27
12/12/2025	21.79	21.84	21.73	21.80	789,856	21.29
12/11/2025	21.74	21.83	21.72	21.77	1,138,149	21.26
12/10/2025	21.65	21.76	21.58	21.69	795,761	21.18
12/09/2025	21.60	21.66	21.57	21.63	577,801	21.13
12/08/2025	21.61	21.61	21.50	21.56	748,486	21.06
12/05/2025	21.54	21.61	21.49	21.58	883,149	21.08
12/04/2025	21.56	21.57	21.47	21.53	646,699	21.03
12/03/2025	21.46	21.57	21.45	21.52	703,920	21.02
12/02/2025	21.44	21.46	21.38	21.46	636,313	20.96