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

Last Price21.57

Change+0.00 (0.00%)

NYSE · Last Trade: May 4th, 7:14 AM EDT

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

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	21.54	21.64	21.50	21.57	1,105,217	21.57
4/30/2026	21.38	21.55	21.33	21.49	604,508	21.49
4/29/2026	21.36	21.39	21.26	21.31	702,256	21.31
4/28/2026	21.50	21.52	21.32	21.34	718,344	21.34
4/27/2026	21.51	21.52	21.41	21.52	956,492	21.52
4/24/2026	21.52	21.53	21.41	21.51	643,573	21.51
4/23/2026	21.48	21.55	21.36	21.49	628,321	21.49
4/22/2026	21.35	21.54	21.33	21.54	751,783	21.54
4/21/2026	21.53	21.54	21.30	21.31	834,765	21.31
4/20/2026	21.57	21.62	21.45	21.50	1,005,159	21.50
4/17/2026	21.79	21.81	21.73	21.76	1,170,937	21.59
4/16/2026	21.66	21.71	21.60	21.65	999,472	21.48
4/15/2026	21.54	21.68	21.54	21.66	1,312,387	21.49
4/14/2026	21.40	21.57	21.32	21.56	1,036,604	21.39
4/13/2026	21.21	21.35	21.16	21.33	916,049	21.16
4/10/2026	21.16	21.24	21.06	21.24	982,492	21.07
4/09/2026	21.02	21.14	20.98	21.14	1,224,696	20.97
4/08/2026	20.92	21.03	20.88	21.03	1,873,111	20.86
4/07/2026	20.75	20.78	20.61	20.75	542,738	20.59
4/06/2026	20.63	20.78	20.60	20.75	922,529	20.59
4/02/2026	20.50	20.67	20.37	20.63	1,221,421	20.47
4/01/2026	20.40	20.61	20.37	20.59	1,437,338	20.43
3/31/2026	20.45	20.52	20.30	20.36	1,341,269	20.20
3/30/2026	20.39	20.47	20.31	20.34	1,146,975	20.18
3/27/2026	20.29	20.45	20.23	20.32	1,172,174	20.16
3/26/2026	20.55	20.59	20.34	20.36	759,318	20.20
3/25/2026	20.53	20.68	20.51	20.58	1,295,307	20.42
3/24/2026	20.39	20.53	20.34	20.43	685,109	20.27
3/23/2026	20.37	20.50	20.29	20.45	1,321,136	20.29
3/20/2026	20.67	20.69	20.23	20.27	1,242,168	20.11
3/19/2026	20.81	20.89	20.70	20.85	941,919	20.51
3/18/2026	21.07	21.07	20.90	20.91	1,118,541	20.57
3/17/2026	20.95	21.10	20.93	21.10	618,085	20.76
3/16/2026	20.99	21.14	20.90	20.91	1,115,775	20.57
3/13/2026	21.17	21.24	20.95	20.95	1,964,346	20.61
3/12/2026	21.25	21.28	21.10	21.16	1,961,726	20.82
3/11/2026	21.40	21.42	21.24	21.31	1,080,781	20.97
3/10/2026	21.34	21.44	21.29	21.36	616,381	21.01
3/09/2026	21.33	21.37	21.20	21.34	998,961	20.99
3/06/2026	21.45	21.46	21.30	21.41	1,276,740	21.06
3/05/2026	21.50	21.56	21.45	21.52	752,786	21.17
3/04/2026	21.46	21.54	21.37	21.54	704,874	21.19
3/03/2026	21.37	21.43	21.12	21.36	1,833,938	21.01
3/02/2026	21.37	21.46	21.32	21.43	898,800	21.08
2/27/2026	21.65	21.67	21.35	21.44	1,894,070	21.09
2/26/2026	21.69	21.71	21.56	21.68	1,246,373	21.33
2/25/2026	21.68	21.71	21.60	21.70	646,184	21.35
2/24/2026	21.59	21.66	21.53	21.66	940,211	21.31
2/23/2026	21.80	21.83	21.54	21.57	1,165,066	21.22
2/20/2026	21.84	21.85	21.73	21.80	1,017,185	21.45
2/19/2026	22.05	22.06	21.90	22.03	1,257,648	21.50
2/18/2026	22.04	22.05	21.97	22.02	1,094,701	21.49
2/17/2026	21.85	22.03	21.80	22.00	1,501,885	21.47
2/13/2026	21.79	21.87	21.71	21.87	813,035	21.35
2/12/2026	21.85	21.85	21.70	21.75	791,167	21.23
2/11/2026	21.85	21.88	21.75	21.81	843,559	21.29
2/10/2026	21.83	21.86	21.78	21.82	760,997	21.30
2/09/2026	21.72	21.80	21.70	21.80	966,940	21.28
2/06/2026	21.58	21.74	21.58	21.72	720,945	21.20
2/05/2026	21.69	21.69	21.53	21.55	1,116,990	21.03
2/04/2026	21.61	21.74	21.59	21.72	1,092,787	21.20