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

NYSEARCA: PFFA · Real-Time Price · USD

21.52

-0.02 (-0.09%)

At close: Mar 5, 2026, 4:00 PM EST

21.61

+0.09 (0.42%)

After-hours: Mar 5, 2026, 8:00 PM EST

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.50	21.56	21.45	21.52	21.52	-0.09%	749,737
Mar 4, 2026	21.46	21.54	21.37	21.54	21.54	0.84%	704,869
Mar 3, 2026	21.37	21.43	21.12	21.36	21.36	-0.33%	1,833,343
Mar 2, 2026	21.37	21.46	21.32	21.43	21.43	-0.05%	898,043
Feb 27, 2026	21.65	21.67	21.35	21.44	21.44	-1.11%	1,890,107
Feb 26, 2026	21.69	21.71	21.56	21.68	21.68	-0.09%	1,243,456
Feb 25, 2026	21.68	21.71	21.60	21.70	21.70	0.18%	645,776
Feb 24, 2026	21.59	21.66	21.53	21.66	21.66	0.42%	940,106
Feb 23, 2026	21.80	21.83	21.54	21.57	21.57	-1.06%	1,163,163
Feb 20, 2026	21.84	21.85	21.74	21.80	21.80	-1.04%	1,017,185
Feb 19, 2026	22.05	22.06	21.90	22.03	21.86	0.05%	1,258,028
Feb 18, 2026	22.04	22.05	21.97	22.02	21.85	0.09%	1,094,953
Feb 17, 2026	21.85	22.03	21.80	22.00	21.83	0.59%	1,502,187
Feb 13, 2026	21.79	21.87	21.71	21.87	21.70	0.55%	813,035
Feb 12, 2026	21.85	21.85	21.70	21.75	21.58	-0.28%	793,467
Feb 11, 2026	21.85	21.88	21.76	21.81	21.64	-0.05%	843,579
Feb 10, 2026	21.83	21.86	21.78	21.82	21.65	0.09%	761,017
Feb 9, 2026	21.72	21.80	21.70	21.80	21.63	0.37%	967,059
Feb 6, 2026	21.58	21.74	21.58	21.72	21.55	0.79%	720,945
Feb 5, 2026	21.69	21.69	21.53	21.55	21.38	-0.78%	1,127,707
Feb 4, 2026	21.61	21.74	21.60	21.72	21.55	0.18%	1,093,906
Feb 3, 2026	21.73	21.78	21.52	21.68	21.51	-0.23%	1,560,624
Feb 2, 2026	21.79	21.80	21.72	21.73	21.56	-0.32%	1,107,391
Jan 30, 2026	21.82	21.82	21.66	21.80	21.63	-	876,353
Jan 29, 2026	21.83	21.86	21.73	21.80	21.63	-0.14%	885,129
Jan 28, 2026	21.89	21.89	21.77	21.83	21.66	-0.14%	871,401
Jan 27, 2026	21.86	21.87	21.77	21.86	21.69	0.09%	1,145,471
Jan 26, 2026	21.86	21.87	21.76	21.84	21.67	0.09%	1,156,621
Jan 23, 2026	21.86	21.88	21.78	21.82	21.65	-0.32%	644,477
Jan 22, 2026	21.85	21.89	21.79	21.89	21.72	0.32%	825,521
Jan 21, 2026	21.65	21.83	21.63	21.82	21.65	0.83%	1,054,446
Jan 20, 2026	21.70	21.79	21.57	21.64	21.47	-1.41%	1,285,045
Jan 16, 2026	21.97	21.97	21.85	21.95	21.61	-0.14%	770,857
Jan 15, 2026	21.96	21.98	21.93	21.98	21.64	0.27%	710,909
Jan 14, 2026	21.88	21.92	21.79	21.92	21.58	0.18%	606,731
Jan 13, 2026	21.89	21.93	21.82	21.88	21.54	-0.05%	724,995
Jan 12, 2026	21.86	21.89	21.77	21.89	21.55	0.09%	764,236
Jan 9, 2026	21.83	21.88	21.77	21.87	21.53	0.51%	845,312
Jan 8, 2026	21.67	21.79	21.63	21.76	21.42	0.46%	940,269
Jan 7, 2026	21.75	21.75	21.63	21.66	21.32	-0.18%	780,983
Jan 6, 2026	21.69	21.70	21.60	21.70	21.36	0.14%	821,522
Jan 5, 2026	21.80	21.81	21.64	21.67	21.33	-0.18%	953,032
Jan 2, 2026	21.62	21.72	21.57	21.71	21.37	0.74%	894,150
Dec 31, 2025	21.63	21.63	21.47	21.55	21.21	-0.19%	784,860
Dec 30, 2025	21.60	21.63	21.58	21.59	21.25	-0.05%	717,268
Dec 29, 2025	21.62	21.64	21.58	21.60	21.26	-0.05%	810,560
Dec 26, 2025	21.62	21.64	21.58	21.61	21.27	-0.05%	692,127
Dec 24, 2025	21.60	21.63	21.53	21.62	21.28	-	574,710
Dec 23, 2025	21.68	21.68	21.58	21.62	21.28	-0.32%	650,245
Dec 22, 2025	21.78	21.78	21.64	21.69	21.35	-0.87%	841,892
Dec 19, 2025	21.90	21.90	21.84	21.88	21.37	-	855,168
Dec 18, 2025	21.84	21.88	21.80	21.88	21.37	0.41%	1,099,921
Dec 17, 2025	21.75	21.80	21.74	21.79	21.28	0.14%	1,092,994
Dec 16, 2025	21.76	21.80	21.74	21.76	21.25	-0.09%	680,305
Dec 15, 2025	21.86	21.86	21.75	21.78	21.27	-0.09%	708,250
Dec 12, 2025	21.79	21.84	21.73	21.80	21.29	0.14%	789,856
Dec 11, 2025	21.74	21.83	21.72	21.77	21.26	0.37%	1,138,178
Dec 10, 2025	21.65	21.76	21.58	21.69	21.19	0.28%	796,217
Dec 9, 2025	21.60	21.66	21.57	21.63	21.13	0.32%	578,006
Dec 8, 2025	21.61	21.61	21.50	21.56	21.06	-0.09%	749,538
Dec 5, 2025	21.54	21.61	21.49	21.58	21.08	0.23%	882,649
Dec 4, 2025	21.56	21.57	21.47	21.53	21.03	0.05%	647,253
Dec 3, 2025	21.46	21.57	21.45	21.52	21.02	0.28%	704,184
Dec 2, 2025	21.44	21.46	21.38	21.46	20.96	0.19%	638,457
Dec 1, 2025	21.40	21.44	21.36	21.42	20.92	-0.19%	904,103
Nov 28, 2025	21.51	21.52	21.43	21.46	20.96	-	515,738
Nov 26, 2025	21.38	21.47	21.35	21.46	20.96	0.33%	661,464
Nov 25, 2025	21.33	21.40	21.28	21.39	20.89	0.28%	778,643
Nov 24, 2025	21.23	21.40	21.23	21.33	20.83	0.61%	744,692
Nov 21, 2025	21.07	21.25	21.00	21.20	20.71	0.28%	1,123,905
Nov 20, 2025	21.35	21.38	21.05	21.14	20.65	-1.17%	948,400
Nov 19, 2025	21.53	21.53	21.38	21.39	20.73	-0.28%	772,117
Nov 18, 2025	21.46	21.50	21.41	21.45	20.78	-0.05%	542,745
Nov 17, 2025	21.54	21.58	21.41	21.46	20.79	-0.42%	819,527
Nov 14, 2025	21.40	21.59	21.40	21.55	20.88	0.33%	526,979
Nov 13, 2025	21.58	21.58	21.40	21.48	20.81	-0.51%	592,558
Nov 12, 2025	21.69	21.69	21.57	21.59	20.92	-0.14%	533,064
Nov 11, 2025	21.64	21.65	21.57	21.62	20.95	0.09%	621,454
Nov 10, 2025	21.62	21.62	21.48	21.60	20.93	0.33%	622,519
Nov 7, 2025	21.49	21.53	21.39	21.53	20.86	0.23%	629,068
Nov 6, 2025	21.50	21.52	21.44	21.48	20.81	0.23%	678,044
Nov 5, 2025	21.35	21.47	21.29	21.43	20.76	0.37%	451,447
Nov 4, 2025	21.29	21.37	21.25	21.35	20.69	0.19%	744,227
Nov 3, 2025	21.32	21.39	21.22	21.31	20.65	-0.23%	986,362
Oct 31, 2025	21.44	21.45	21.30	21.36	20.70	-0.28%	820,390
Oct 30, 2025	21.49	21.53	21.42	21.42	20.76	-0.51%	493,183
Oct 29, 2025	21.59	21.61	21.40	21.53	20.86	-0.14%	814,173
Oct 28, 2025	21.60	21.63	21.55	21.56	20.89	-0.32%	449,445
Oct 27, 2025	21.68	21.68	21.57	21.63	20.96	0.19%	666,050
Oct 24, 2025	21.60	21.64	21.57	21.59	20.92	0.28%	637,077
Oct 23, 2025	21.52	21.56	21.50	21.53	20.86	0.05%	599,326
Oct 22, 2025	21.54	21.55	21.46	21.52	20.85	-0.19%	473,794
Oct 21, 2025	21.59	21.69	21.52	21.56	20.89	-0.09%	736,920
Oct 20, 2025	21.48	21.58	21.46	21.58	20.91	0.05%	617,915
Oct 17, 2025	21.53	21.60	21.51	21.57	20.74	0.23%	586,668
Oct 16, 2025	21.66	21.69	21.51	21.52	20.69	-0.74%	502,189
Oct 15, 2025	21.67	21.70	21.57	21.68	20.84	0.56%	694,215
Oct 14, 2025	21.50	21.62	21.40	21.56	20.73	-	544,494
Oct 13, 2025	21.58	21.59	21.48	21.56	20.73	0.47%	824,532
Oct 10, 2025	21.64	21.70	21.43	21.46	20.63	-0.69%	601,831