Skip to main content

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

21.13 -0.07 (-0.33%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 20.47 20.59 20.40 20.54 362,075 +0.09(+0.43%)
Mar 28, 2024 20.63 20.70 20.45 20.45 325,901 -0.20(-0.95%)
Mar 27, 2024 20.60 20.65 20.52 20.65 243,464 +0.15(+0.71%)
Mar 26, 2024 20.58 20.62 20.50 20.50 252,894 -0.03(-0.14%)
Mar 25, 2024 20.59 20.60 20.50 20.53 221,282 -0.06(-0.28%)
Mar 22, 2024 20.57 20.67 20.57 20.59 246,506 -0.01(-0.05%)
Mar 21, 2024 20.59 20.68 20.54 20.60 310,919 +0.01(+0.05%)
Mar 20, 2024 20.47 20.59 20.39 20.59 277,738 +0.24(+1.19%)
Mar 19, 2024 20.38 20.40 20.26 20.35 605,136 +0.07(+0.33%)
Mar 18, 2024 20.34 20.40 20.27 20.28 281,255 -0.05(-0.24%)
Mar 15, 2024 20.37 20.38 20.27 20.33 234,565 -0.07(-0.33%)
Mar 14, 2024 20.43 20.46 20.35 20.39 233,165 -0.01(-0.05%)
Mar 13, 2024 20.48 20.51 20.38 20.40 253,771 -0.03(-0.14%)
Mar 12, 2024 20.47 20.52 20.38 20.43 253,626 -0.01(-0.05%)
Mar 11, 2024 20.56 20.57 20.44 20.44 377,490 -0.06(-0.28%)
Mar 08, 2024 20.41 20.52 20.41 20.50 280,640 +0.10(+0.47%)
Mar 07, 2024 20.40 20.44 20.38 20.40 233,240 +0.05(+0.24%)
Mar 06, 2024 20.29 20.39 20.25 20.36 247,847 +0.07(+0.33%)
Mar 05, 2024 20.24 20.30 20.23 20.29 309,847 +0.09(+0.43%)
Mar 04, 2024 20.20 20.28 20.20 20.20 209,282 -0.10(-0.48%)
Mar 01, 2024 20.32 20.34 20.18 20.30 600,828 +0.00(+0.00%)
Feb 29, 2024 20.23 20.30 20.16 20.30 193,753 +0.13(+0.62%)
Feb 28, 2024 20.13 20.17 20.09 20.17 243,943 +0.06(+0.29%)
Feb 27, 2024 20.20 20.20 20.09 20.11 206,213 -0.07(-0.34%)
Feb 26, 2024 20.38 20.38 20.14 20.18 352,654 -0.18(-0.90%)
Feb 23, 2024 20.22 20.38 20.08 20.37 334,309 +0.19(+0.96%)
Feb 22, 2024 20.15 20.18 20.03 20.17 255,251 +0.08(+0.39%)
Feb 21, 2024 20.13 20.14 20.00 20.09 268,522 -0.00(-0.01%)
Feb 20, 2024 20.07 20.10 19.99 20.10 247,328 +0.01(+0.05%)
Feb 16, 2024 20.06 20.14 20.02 20.09 237,867 +0.00(+0.00%)
Feb 15, 2024 20.07 20.14 20.00 20.09 253,519 +0.10(+0.48%)
Feb 14, 2024 19.99 20.06 19.91 19.99 237,530 +0.10(+0.48%)
Feb 13, 2024 19.98 20.01 19.78 19.90 475,865 -0.19(-0.96%)
Feb 12, 2024 20.05 20.14 20.03 20.09 261,265 +0.04(+0.19%)
Feb 09, 2024 19.90 20.05 19.89 20.05 321,723 +0.16(+0.82%)
Feb 08, 2024 19.84 19.90 19.77 19.89 258,868 +0.01(+0.05%)
Feb 07, 2024 19.90 19.92 19.83 19.88 289,875 -0.01(-0.05%)
Feb 06, 2024 19.86 19.89 19.79 19.89 249,703 +0.07(+0.34%)
Feb 05, 2024 20.06 20.06 19.79 19.82 422,830 -0.26(-1.29%)
Feb 02, 2024 20.16 20.19 20.05 20.08 319,376 -0.13(-0.67%)
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.