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

Last Price20.55

Change+0.20 (0.96%)

NYSE · Last Trade: Apr 1st, 3:36 PM EDT

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

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	20.45	20.52	20.30	20.36	1,341,269	20.36
3/30/2026	20.39	20.47	20.31	20.34	1,146,975	20.34
3/27/2026	20.29	20.45	20.23	20.32	1,172,174	20.32
3/26/2026	20.55	20.59	20.34	20.36	759,318	20.36
3/25/2026	20.53	20.68	20.51	20.58	1,295,307	20.58
3/24/2026	20.39	20.53	20.34	20.43	685,109	20.43
3/23/2026	20.37	20.50	20.29	20.45	1,321,136	20.45
3/20/2026	20.67	20.69	20.23	20.27	1,242,168	20.27
3/19/2026	20.81	20.89	20.70	20.85	941,919	20.85
3/18/2026	21.07	21.07	20.90	20.91	1,118,541	20.91
3/17/2026	20.95	21.10	20.93	21.10	618,084	21.10
3/16/2026	20.99	21.14	20.90	20.91	1,115,775	20.91
3/13/2026	21.17	21.24	20.95	20.95	1,964,346	20.95
3/12/2026	21.25	21.28	21.10	21.16	1,961,726	21.16
3/11/2026	21.40	21.42	21.24	21.31	1,080,781	21.31
3/10/2026	21.34	21.44	21.29	21.36	616,381	21.36
3/09/2026	21.33	21.37	21.20	21.34	998,961	21.34
3/06/2026	21.45	21.46	21.30	21.41	1,276,740	21.41
3/05/2026	21.50	21.56	21.45	21.52	752,786	21.52
3/04/2026	21.46	21.54	21.37	21.54	704,874	21.54
3/03/2026	21.37	21.43	21.12	21.36	1,833,938	21.36
3/02/2026	21.37	21.46	21.32	21.43	898,800	21.43
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	22.03
2/18/2026	22.04	22.05	21.97	22.02	1,094,701	22.02
2/17/2026	21.85	22.03	21.80	22.00	1,501,885	22.00
2/13/2026	21.79	21.87	21.71	21.87	813,035	21.87
2/12/2026	21.85	21.85	21.70	21.75	791,167	21.75
2/11/2026	21.85	21.88	21.75	21.81	843,559	21.81
2/10/2026	21.83	21.86	21.78	21.82	760,997	21.82
2/09/2026	21.72	21.80	21.70	21.80	966,940	21.80
2/06/2026	21.58	21.74	21.58	21.72	720,945	21.72
2/05/2026	21.69	21.69	21.53	21.55	1,116,990	21.55
2/04/2026	21.61	21.74	21.59	21.72	1,092,787	21.72
2/03/2026	21.73	21.78	21.52	21.68	1,560,543	21.68
2/02/2026	21.79	21.80	21.71	21.73	1,107,383	21.73
1/30/2026	21.82	21.82	21.66	21.80	876,353	21.80
1/29/2026	21.83	21.86	21.73	21.80	885,092	21.80
1/28/2026	21.89	21.89	21.77	21.83	871,367	21.83
1/27/2026	21.86	21.86	21.77	21.86	1,143,775	21.86
1/26/2026	21.86	21.87	21.76	21.84	1,156,378	21.84
1/23/2026	21.86	21.88	21.78	21.82	644,477	21.82
1/22/2026	21.85	21.89	21.79	21.89	825,016	21.89
1/21/2026	21.65	21.83	21.63	21.82	1,054,446	21.82
1/20/2026	21.70	21.79	21.57	21.64	1,285,044	21.64
1/16/2026	21.97	21.97	21.85	21.95	770,857	21.95
1/15/2026	21.96	21.98	21.93	21.98	710,909	21.98
1/14/2026	21.88	21.92	21.79	21.92	606,224	21.92
1/13/2026	21.89	21.93	21.82	21.88	718,341	21.88
1/12/2026	21.86	21.89	21.76	21.89	764,235	21.89
1/09/2026	21.83	21.88	21.77	21.87	845,312	21.87
1/08/2026	21.67	21.79	21.63	21.76	940,182	21.76
1/07/2026	21.75	21.75	21.63	21.66	780,581	21.66
1/06/2026	21.69	21.70	21.60	21.70	821,489	21.70
1/05/2026	21.80	21.81	21.64	21.67	952,911	21.67
1/02/2026	21.62	21.72	21.57	21.71	894,150	21.71