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

NYSEARCA: PFFA · Real-Time Price · USD

21.34

-0.18 (-0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

21.36

+0.02 (0.09%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PFFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.50	21.52	21.32	21.34	21.34	-0.84%	717,286
Apr 27, 2026	21.51	21.52	21.41	21.52	21.52	0.05%	956,316
Apr 24, 2026	21.52	21.53	21.41	21.51	21.51	0.09%	642,059
Apr 23, 2026	21.48	21.55	21.36	21.49	21.49	-0.23%	623,257
Apr 22, 2026	21.35	21.54	21.33	21.54	21.54	1.08%	751,322
Apr 21, 2026	21.53	21.54	21.30	21.31	21.31	-0.88%	833,382
Apr 20, 2026	21.57	21.62	21.45	21.50	21.50	-1.19%	1,005,301
Apr 17, 2026	21.79	21.81	21.73	21.76	21.59	0.51%	1,170,937
Apr 16, 2026	21.66	21.71	21.60	21.65	21.48	-0.05%	999,474
Apr 15, 2026	21.54	21.69	21.54	21.66	21.49	0.46%	1,313,188
Apr 14, 2026	21.40	21.57	21.33	21.56	21.39	1.08%	1,036,778
Apr 13, 2026	21.21	21.35	21.16	21.33	21.16	0.42%	916,569
Apr 10, 2026	21.16	21.24	21.06	21.24	21.07	0.47%	982,492
Apr 9, 2026	21.02	21.15	20.98	21.14	20.97	0.52%	1,225,371
Apr 8, 2026	20.92	21.03	20.88	21.03	20.86	1.35%	1,873,241
Apr 7, 2026	20.75	20.78	20.62	20.75	20.59	-	542,968
Apr 6, 2026	20.63	20.78	20.60	20.75	20.59	0.58%	922,531
Apr 2, 2026	20.50	20.67	20.37	20.63	20.47	0.19%	1,221,420
Apr 1, 2026	20.40	20.62	20.37	20.59	20.43	1.13%	1,437,737
Mar 31, 2026	20.45	20.53	20.31	20.36	20.20	0.10%	1,341,279
Mar 30, 2026	20.39	20.47	20.31	20.34	20.18	0.10%	1,147,617
Mar 27, 2026	20.29	20.45	20.23	20.32	20.16	-0.20%	1,172,173
Mar 26, 2026	20.55	20.59	20.34	20.36	20.20	-1.07%	759,387
Mar 25, 2026	20.53	20.68	20.51	20.58	20.42	0.73%	1,295,664
Mar 24, 2026	20.39	20.53	20.34	20.43	20.27	-0.10%	685,171
Mar 23, 2026	20.37	20.50	20.29	20.45	20.29	0.89%	1,321,210
Mar 20, 2026	20.67	20.69	20.23	20.27	20.11	-2.78%	1,242,168
Mar 19, 2026	20.81	20.90	20.70	20.85	20.51	-0.29%	941,928
Mar 18, 2026	21.07	21.08	20.90	20.91	20.57	-0.90%	1,118,592
Mar 17, 2026	20.95	21.10	20.93	21.10	20.76	0.91%	618,084
Mar 16, 2026	20.99	21.14	20.90	20.91	20.57	-0.19%	1,117,016
Mar 13, 2026	21.17	21.24	20.95	20.95	20.61	-0.99%	1,964,345
Mar 12, 2026	21.25	21.28	21.10	21.16	20.82	-0.70%	1,961,753
Mar 11, 2026	21.40	21.42	21.24	21.31	20.97	-0.23%	1,081,017
Mar 10, 2026	21.34	21.44	21.29	21.36	21.02	0.09%	616,388
Mar 9, 2026	21.33	21.37	21.20	21.34	21.00	-0.33%	998,960
Mar 6, 2026	21.45	21.47	21.30	21.41	21.06	-0.51%	1,276,740
Mar 5, 2026	21.50	21.56	21.45	21.52	21.17	-0.09%	756,317
Mar 4, 2026	21.46	21.54	21.37	21.54	21.19	0.84%	706,331
Mar 3, 2026	21.37	21.43	21.12	21.36	21.02	-0.33%	1,833,969
Mar 2, 2026	21.37	21.46	21.32	21.43	21.08	-0.05%	900,104
Feb 27, 2026	21.65	21.67	21.35	21.44	21.09	-1.11%	1,894,070
Feb 26, 2026	21.69	21.71	21.56	21.68	21.33	-0.09%	1,246,373
Feb 25, 2026	21.68	21.71	21.60	21.70	21.35	0.18%	646,236
Feb 24, 2026	21.59	21.66	21.53	21.66	21.31	0.42%	940,231
Feb 23, 2026	21.80	21.83	21.54	21.57	21.22	-1.06%	1,165,844
Feb 20, 2026	21.84	21.85	21.74	21.80	21.45	-1.04%	1,017,185
Feb 19, 2026	22.05	22.06	21.90	22.03	21.50	0.05%	1,258,028
Feb 18, 2026	22.04	22.05	21.97	22.02	21.50	0.09%	1,094,953
Feb 17, 2026	21.85	22.03	21.80	22.00	21.48	0.59%	1,502,187
Feb 13, 2026	21.79	21.87	21.71	21.87	21.35	0.55%	813,035
Feb 12, 2026	21.85	21.85	21.70	21.75	21.23	-0.28%	793,467
Feb 11, 2026	21.85	21.88	21.76	21.81	21.29	-0.05%	843,579
Feb 10, 2026	21.83	21.86	21.78	21.82	21.30	0.09%	761,017
Feb 9, 2026	21.72	21.80	21.70	21.80	21.28	0.37%	967,059
Feb 6, 2026	21.58	21.74	21.58	21.72	21.20	0.79%	720,945
Feb 5, 2026	21.69	21.69	21.53	21.55	21.04	-0.78%	1,127,707
Feb 4, 2026	21.61	21.74	21.60	21.72	21.20	0.18%	1,093,906
Feb 3, 2026	21.73	21.78	21.52	21.68	21.16	-0.23%	1,560,624
Feb 2, 2026	21.79	21.80	21.72	21.73	21.21	-0.32%	1,107,391
Jan 30, 2026	21.82	21.82	21.66	21.80	21.28	-	876,353
Jan 29, 2026	21.83	21.86	21.73	21.80	21.28	-0.14%	885,129
Jan 28, 2026	21.89	21.89	21.77	21.83	21.31	-0.14%	871,401
Jan 27, 2026	21.86	21.87	21.77	21.86	21.34	0.09%	1,145,471
Jan 26, 2026	21.86	21.87	21.76	21.84	21.32	0.09%	1,156,621
Jan 23, 2026	21.86	21.88	21.78	21.82	21.30	-0.32%	644,477
Jan 22, 2026	21.85	21.89	21.79	21.89	21.37	0.32%	825,521
Jan 21, 2026	21.65	21.83	21.63	21.82	21.30	0.83%	1,054,446
Jan 20, 2026	21.70	21.79	21.57	21.64	21.12	-1.41%	1,285,045
Jan 16, 2026	21.97	21.97	21.85	21.95	21.26	-0.14%	770,857
Jan 15, 2026	21.96	21.98	21.93	21.98	21.29	0.27%	710,909
Jan 14, 2026	21.88	21.92	21.79	21.92	21.23	0.18%	606,731
Jan 13, 2026	21.89	21.93	21.82	21.88	21.19	-0.05%	724,995
Jan 12, 2026	21.86	21.89	21.77	21.89	21.20	0.09%	764,236
Jan 9, 2026	21.83	21.88	21.77	21.87	21.18	0.51%	845,312
Jan 8, 2026	21.67	21.79	21.63	21.76	21.07	0.46%	940,269
Jan 7, 2026	21.75	21.75	21.63	21.66	20.98	-0.18%	780,983
Jan 6, 2026	21.69	21.70	21.60	21.70	21.02	0.14%	821,522
Jan 5, 2026	21.80	21.81	21.64	21.67	20.99	-0.18%	953,032
Jan 2, 2026	21.62	21.72	21.57	21.71	21.03	0.74%	894,150
Dec 31, 2025	21.63	21.63	21.47	21.55	20.87	-0.19%	784,860
Dec 30, 2025	21.60	21.63	21.58	21.59	20.91	-0.05%	717,268
Dec 29, 2025	21.62	21.64	21.58	21.60	20.92	-0.05%	810,560
Dec 26, 2025	21.62	21.64	21.58	21.61	20.93	-0.05%	692,127
Dec 24, 2025	21.60	21.63	21.53	21.62	20.94	-	574,710
Dec 23, 2025	21.68	21.68	21.58	21.62	20.94	-0.32%	650,245
Dec 22, 2025	21.78	21.78	21.64	21.69	21.01	-0.87%	841,892
Dec 19, 2025	21.90	21.90	21.84	21.88	21.03	-	855,168
Dec 18, 2025	21.84	21.88	21.80	21.88	21.03	0.41%	1,099,921
Dec 17, 2025	21.75	21.80	21.74	21.79	20.94	0.14%	1,092,994
Dec 16, 2025	21.76	21.80	21.74	21.76	20.91	-0.09%	680,305
Dec 15, 2025	21.86	21.86	21.75	21.78	20.93	-0.09%	708,250
Dec 12, 2025	21.79	21.84	21.73	21.80	20.95	0.14%	789,856
Dec 11, 2025	21.74	21.83	21.72	21.77	20.92	0.37%	1,138,178
Dec 10, 2025	21.65	21.76	21.58	21.69	20.84	0.28%	796,217
Dec 9, 2025	21.60	21.66	21.57	21.63	20.79	0.32%	578,006
Dec 8, 2025	21.61	21.61	21.50	21.56	20.72	-0.09%	749,538
Dec 5, 2025	21.54	21.61	21.49	21.58	20.74	0.23%	882,649
Dec 4, 2025	21.56	21.57	21.47	21.53	20.69	0.05%	647,253
Dec 3, 2025	21.46	21.57	21.45	21.52	20.68	0.28%	704,184