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

NYSEARCA: PFFA · Real-Time Price · USD

20.54

+0.02 (0.10%)

At close: Jun 26, 2026, 4:00 PM EDT

20.53

-0.01 (-0.05%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.56	20.60	20.42	20.54	20.54	0.10%	1,310,245
Jun 25, 2026	20.79	20.79	20.44	20.52	20.52	-1.06%	1,915,221
Jun 24, 2026	20.98	21.00	20.70	20.74	20.74	-1.24%	1,075,544
Jun 23, 2026	20.99	21.05	20.88	21.00	21.00	-0.28%	1,061,368
Jun 22, 2026	21.22	21.27	21.01	21.06	21.06	-0.51%	1,233,918
Jun 18, 2026	21.35	21.45	21.32	21.34	21.17	0.19%	1,410,571
Jun 17, 2026	21.35	21.45	21.28	21.30	21.13	-0.23%	1,167,922
Jun 16, 2026	21.40	21.43	21.30	21.35	21.18	0.14%	1,286,260
Jun 15, 2026	21.28	21.46	21.21	21.32	21.15	0.99%	1,033,390
Jun 12, 2026	21.10	21.17	21.04	21.11	20.94	-	1,144,531
Jun 11, 2026	21.10	21.13	20.93	21.11	20.94	0.14%	2,140,265
Jun 10, 2026	21.14	21.14	21.03	21.08	20.91	-0.47%	1,151,565
Jun 9, 2026	21.25	21.31	21.05	21.18	21.01	-0.24%	856,382
Jun 8, 2026	21.22	21.30	21.17	21.23	21.06	0.28%	1,000,383
Jun 5, 2026	21.37	21.38	21.12	21.17	21.00	-1.12%	1,020,241
Jun 4, 2026	21.36	21.46	21.34	21.41	21.24	0.33%	857,933
Jun 3, 2026	21.49	21.49	21.27	21.34	21.17	-0.70%	905,083
Jun 2, 2026	21.46	21.67	21.42	21.49	21.32	0.09%	811,509
Jun 1, 2026	21.38	21.49	21.33	21.47	21.30	0.51%	877,787
May 29, 2026	21.38	21.47	21.36	21.36	21.19	-0.09%	654,481
May 28, 2026	21.37	21.40	21.32	21.38	21.21	0.05%	561,465
May 27, 2026	21.33	21.39	21.27	21.37	21.20	0.19%	944,478
May 26, 2026	21.31	21.36	21.25	21.33	21.16	0.52%	869,725
May 22, 2026	21.37	21.37	21.18	21.22	21.05	-0.24%	775,129
May 21, 2026	21.35	21.36	21.20	21.27	21.10	-0.47%	896,801
May 20, 2026	21.33	21.37	21.18	21.37	21.20	0.53%	1,104,680
May 19, 2026	21.48	21.50	21.39	21.43	21.09	-0.42%	1,350,742
May 18, 2026	21.58	21.63	21.46	21.52	21.17	-0.46%	1,185,204
May 15, 2026	21.68	21.84	21.55	21.62	21.27	-0.69%	682,735
May 14, 2026	21.81	21.85	21.74	21.77	21.42	-0.05%	776,694
May 13, 2026	21.77	21.80	21.72	21.78	21.43	0.09%	750,395
May 12, 2026	21.75	21.80	21.70	21.76	21.41	-0.23%	752,120
May 11, 2026	21.81	21.86	21.69	21.81	21.46	-0.14%	865,267
May 8, 2026	21.70	21.87	21.68	21.84	21.49	0.69%	772,311
May 7, 2026	21.74	21.75	21.63	21.69	21.34	-0.14%	796,782
May 6, 2026	21.70	21.73	21.64	21.72	21.37	0.37%	773,982
May 5, 2026	21.58	21.65	21.53	21.64	21.29	0.32%	1,005,316
May 4, 2026	21.53	21.66	21.48	21.57	21.22	-	1,395,158
May 1, 2026	21.54	21.64	21.50	21.57	21.22	0.37%	1,105,217
Apr 30, 2026	21.38	21.55	21.33	21.49	21.14	0.84%	604,808
Apr 29, 2026	21.36	21.39	21.26	21.31	20.97	-0.14%	702,492
Apr 28, 2026	21.50	21.52	21.32	21.34	21.00	-0.84%	718,851
Apr 27, 2026	21.51	21.52	21.41	21.52	21.17	0.05%	956,491
Apr 24, 2026	21.52	21.53	21.41	21.51	21.16	0.09%	643,538
Apr 23, 2026	21.48	21.55	21.36	21.49	21.14	-0.23%	628,374
Apr 22, 2026	21.35	21.54	21.33	21.54	21.19	1.08%	751,792
Apr 21, 2026	21.53	21.54	21.30	21.31	20.97	-0.88%	834,800
Apr 20, 2026	21.57	21.62	21.45	21.50	21.15	-0.41%	1,005,301
Apr 17, 2026	21.79	21.81	21.73	21.76	21.24	0.51%	1,170,937
Apr 16, 2026	21.66	21.71	21.60	21.65	21.13	-0.05%	999,474
Apr 15, 2026	21.54	21.69	21.54	21.66	21.14	0.46%	1,313,188
Apr 14, 2026	21.40	21.57	21.33	21.56	21.05	1.08%	1,036,778
Apr 13, 2026	21.21	21.35	21.16	21.33	20.82	0.42%	916,569
Apr 10, 2026	21.16	21.24	21.06	21.24	20.73	0.47%	982,492
Apr 9, 2026	21.02	21.15	20.98	21.14	20.64	0.52%	1,225,371
Apr 8, 2026	20.92	21.03	20.88	21.03	20.53	1.35%	1,873,241
Apr 7, 2026	20.75	20.78	20.62	20.75	20.25	-	542,968
Apr 6, 2026	20.63	20.78	20.60	20.75	20.25	0.58%	922,531
Apr 2, 2026	20.50	20.67	20.37	20.63	20.14	0.19%	1,221,420
Apr 1, 2026	20.40	20.62	20.37	20.59	20.10	1.13%	1,437,737
Mar 31, 2026	20.45	20.53	20.31	20.36	19.87	0.10%	1,341,279
Mar 30, 2026	20.39	20.47	20.31	20.34	19.85	0.10%	1,147,617
Mar 27, 2026	20.29	20.45	20.23	20.32	19.84	-0.20%	1,172,173
Mar 26, 2026	20.55	20.59	20.34	20.36	19.87	-1.07%	759,387
Mar 25, 2026	20.53	20.68	20.51	20.58	20.09	0.73%	1,295,664
Mar 24, 2026	20.39	20.53	20.34	20.43	19.94	-0.10%	685,171
Mar 23, 2026	20.37	20.50	20.29	20.45	19.96	0.89%	1,321,210
Mar 20, 2026	20.67	20.69	20.23	20.27	19.79	-1.97%	1,242,168
Mar 19, 2026	20.81	20.90	20.70	20.85	20.18	-0.29%	941,928
Mar 18, 2026	21.07	21.08	20.90	20.91	20.24	-0.90%	1,118,592
Mar 17, 2026	20.95	21.10	20.93	21.10	20.43	0.91%	618,084
Mar 16, 2026	20.99	21.14	20.90	20.91	20.24	-0.19%	1,117,016
Mar 13, 2026	21.17	21.24	20.95	20.95	20.28	-0.99%	1,964,345
Mar 12, 2026	21.25	21.28	21.10	21.16	20.48	-0.70%	1,961,753
Mar 11, 2026	21.40	21.42	21.24	21.31	20.63	-0.23%	1,081,017
Mar 10, 2026	21.34	21.44	21.29	21.36	20.68	0.09%	616,388
Mar 9, 2026	21.33	21.37	21.20	21.34	20.66	-0.33%	998,960
Mar 6, 2026	21.45	21.47	21.30	21.41	20.73	-0.51%	1,276,740
Mar 5, 2026	21.50	21.56	21.45	21.52	20.83	-0.09%	756,317
Mar 4, 2026	21.46	21.54	21.37	21.54	20.85	0.84%	706,331
Mar 3, 2026	21.37	21.43	21.12	21.36	20.68	-0.33%	1,833,969
Mar 2, 2026	21.37	21.46	21.32	21.43	20.75	-0.05%	900,104
Feb 27, 2026	21.65	21.67	21.35	21.44	20.76	-1.11%	1,894,070
Feb 26, 2026	21.69	21.71	21.56	21.68	20.99	-0.09%	1,246,373
Feb 25, 2026	21.68	21.71	21.60	21.70	21.01	0.18%	646,236
Feb 24, 2026	21.59	21.66	21.53	21.66	20.97	0.42%	940,231
Feb 23, 2026	21.80	21.83	21.54	21.57	20.88	-1.06%	1,165,844
Feb 20, 2026	21.84	21.85	21.74	21.80	21.10	-0.26%	1,017,185
Feb 19, 2026	22.05	22.06	21.90	22.03	21.16	0.05%	1,258,028
Feb 18, 2026	22.04	22.05	21.97	22.02	21.15	0.09%	1,094,953
Feb 17, 2026	21.85	22.03	21.80	22.00	21.13	0.59%	1,502,187
Feb 13, 2026	21.79	21.87	21.71	21.87	21.01	0.55%	813,035
Feb 12, 2026	21.85	21.85	21.70	21.75	20.89	-0.28%	793,467
Feb 11, 2026	21.85	21.88	21.76	21.81	20.95	-0.05%	843,579
Feb 10, 2026	21.83	21.86	21.78	21.82	20.96	0.09%	761,017
Feb 9, 2026	21.72	21.80	21.70	21.80	20.94	0.37%	967,059
Feb 6, 2026	21.58	21.74	21.58	21.72	20.86	0.79%	720,945
Feb 5, 2026	21.69	21.69	21.53	21.55	20.70	-0.78%	1,127,707
Feb 4, 2026	21.61	21.74	21.60	21.72	20.86	0.18%	1,093,906
Feb 3, 2026	21.73	21.78	21.52	21.68	20.82	-0.23%	1,560,624