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

20.88
-0.09 (-0.43%)
NYSE· Last Trade: Sep 2nd, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202620.9220.9720.8320.88750,52320.88
8/31/202620.9521.0920.8520.97844,48020.97
8/28/202621.0621.0820.9520.95560,33520.95
8/27/202621.0021.0820.9421.06667,34021.06
8/26/202620.9721.0520.9521.00560,04921.00
8/25/202620.9721.0020.8920.97586,24620.97
8/24/202620.9120.9420.7820.93901,07720.93
8/21/202620.8920.9920.8820.89561,77420.89
8/20/202620.8820.9220.8420.89623,78420.89
8/19/202621.1121.1420.9721.08725,27420.91
8/18/202621.0421.0620.9621.001,114,50020.83
8/17/202621.2021.2121.0421.05767,83820.88
8/14/202621.2021.2321.1421.18381,33221.01
8/13/202621.1221.2321.0921.19643,37321.02
8/12/202620.9621.0920.9321.08718,23220.91
8/11/202620.9420.9520.8820.91572,99920.74
8/10/202620.8620.9120.8220.88701,52820.71
8/07/202620.8620.9420.7920.86530,08120.69
8/06/202620.8520.8920.7520.75510,31220.58
8/05/202620.8820.9520.8120.84540,84320.67
8/04/202620.8520.9220.7620.90599,52120.73
8/03/202620.5820.8220.5820.75715,96220.58
7/31/202620.5320.6120.4320.61682,19820.44
7/30/202620.4820.5220.4120.52676,17520.35
7/29/202620.5020.5520.3820.38705,73020.21
7/28/202620.5520.5520.4320.50731,54420.33
7/27/202620.5420.5520.4620.52787,02620.35
7/24/202620.4120.4820.3820.43742,54120.26
7/23/202620.6020.6020.3820.45910,96120.28
7/22/202620.6420.7120.5920.62895,39720.45
7/21/202620.6920.7320.6120.64663,43020.47
7/20/202620.7820.8120.6320.67865,35320.50
7/17/202620.9020.9320.7820.881,236,43320.54
7/16/202621.1021.1120.9320.94823,71520.60
7/15/202621.0321.1421.0021.14652,77220.79
7/14/202620.9021.0220.9020.99570,66420.65
7/13/202620.9421.0520.8320.87674,35220.53
7/10/202620.9721.0220.8720.95581,60720.61
7/09/202620.9520.9720.8420.97681,05720.63
7/08/202620.9020.9020.6920.901,295,54220.56
7/07/202621.0021.0920.8520.911,327,80020.57
7/06/202620.7821.0220.7820.991,069,34020.65
7/02/202620.7720.8920.7220.79858,49820.45
7/01/202620.5420.8120.5420.79763,56720.45
6/30/202620.6420.7220.4820.571,245,51920.23
6/29/202620.5620.6820.5120.661,452,28120.32
6/26/202620.5620.5920.4220.541,311,77520.20
6/25/202620.7920.7920.4420.521,919,68020.18
6/24/202620.9821.0020.7020.741,077,42920.40
6/23/202620.9921.0520.8821.001,064,70420.66
6/22/202621.2221.2721.0121.061,239,06920.71
6/18/202621.3521.4521.3221.341,410,57120.82
6/17/202621.3521.4521.2821.301,167,68920.78
6/16/202621.4021.4321.3021.351,286,26120.83
6/15/202621.2821.4621.2121.321,033,17920.80
6/12/202621.1021.1721.0421.111,144,53120.59
6/11/202621.1021.1320.9321.112,140,23320.59
6/10/202621.1421.1421.0321.081,151,55020.57
6/09/202621.2521.3021.0521.18856,03220.66
6/08/202621.2221.3021.1721.231,000,38320.71
6/05/202621.3721.3821.1221.171,020,24220.65
6/04/202621.3621.4621.3421.41857,93420.89
6/03/202621.4921.4921.2721.34905,08420.82
6/02/202621.4621.6621.4221.49811,50920.97