Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Infracap U.S. Preferred Stock ETF (NY: PFFA )

20.84 -0.04 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.85 11.98 11.72 11.82 114,746 +0.07(+0.59%)
Apr 29, 2020 11.40 11.76 11.39 11.75 120,379 +0.53(+4.76%)
Apr 28, 2020 11.12 11.25 10.92 11.21 99,296 +0.26(+2.41%)
Apr 27, 2020 10.89 11.09 10.88 10.95 87,344 +0.13(+1.22%)
Apr 24, 2020 10.88 10.88 10.68 10.82 75,468 +0.01(+0.06%)
Apr 23, 2020 10.37 10.94 10.37 10.81 79,603 +0.35(+3.31%)
Apr 22, 2020 10.35 10.68 10.35 10.46 70,583 +0.12(+1.21%)
Apr 21, 2020 10.74 10.74 10.23 10.34 114,720 -0.40(-3.74%)
Apr 20, 2020 10.78 11.01 10.67 10.74 180,107 -0.36(-3.25%)
Apr 17, 2020 11.76 12.36 10.95 11.10 112,150 +0.29(+2.67%)
Apr 16, 2020 11.26 11.26 10.59 10.81 69,518 -0.09(-0.82%)
Apr 15, 2020 11.19 11.19 10.74 10.90 96,602 -0.29(-2.58%)
Apr 14, 2020 10.85 11.32 10.71 11.19 132,165 +0.45(+4.15%)
Apr 13, 2020 11.31 12.30 10.37 10.74 153,532 -0.10(-0.95%)
Apr 09, 2020 9.955 11.09 9.887 10.85 241,924 +1.22(+12.62%)
Apr 08, 2020 8.919 9.924 8.912 9.633 770,523 +1.01(+11.69%)
Apr 07, 2020 8.919 8.919 8.496 8.624 159,543 +0.56(+6.93%)
Apr 06, 2020 7.552 8.239 7.429 8.065 133,860 +0.65(+8.77%)
Apr 03, 2020 8.040 8.843 7.415 7.415 60,735 -0.35(-4.51%)
Apr 02, 2020 8.157 8.157 7.621 7.765 85,926 +0.13(+1.71%)
Apr 01, 2020 8.411 8.459 7.594 7.635 149,104 -1.09(-12.51%)
Mar 31, 2020 8.967 9.223 8.617 8.726 132,146 -0.41(-4.51%)
Mar 30, 2020 9.612 9.612 8.981 9.138 55,569 -0.08(-0.82%)
Mar 27, 2020 9.097 9.562 8.582 9.214 94,963 -0.37(-3.87%)
Mar 26, 2020 8.143 10.30 8.143 9.585 142,011 +1.78(+22.86%)
Mar 25, 2020 7.209 8.665 7.209 7.801 158,233 +0.61(+8.53%)
Mar 24, 2020 6.893 7.573 6.893 7.188 142,176 +0.35(+5.12%)
Mar 23, 2020 7.436 7.552 6.591 6.838 161,221 -1.25(-15.45%)
Mar 20, 2020 8.582 9.063 7.724 8.088 251,828 -0.01(-0.17%)
Mar 19, 2020 5.695 8.190 5.512 8.102 136,040 +2.76(+51.65%)
Mar 18, 2020 8.061 8.153 5.088 5.342 437,199 -3.61(-40.35%)
Mar 17, 2020 9.837 10.02 8.908 8.956 276,898 -0.88(-8.96%)
Mar 16, 2020 10.58 11.00 9.756 9.837 133,063 -1.62(-14.14%)
Mar 13, 2020 10.89 11.46 10.71 11.46 222,726 +1.11(+10.75%)
Mar 12, 2020 11.51 11.90 9.627 10.35 318,539 -2.76(-21.06%)
Mar 11, 2020 14.26 14.30 12.92 13.11 275,564 -1.30(-9.04%)
Mar 10, 2020 14.52 14.90 13.95 14.41 229,722 +0.07(+0.52%)
Mar 09, 2020 15.59 15.84 13.90 14.33 346,595 -1.93(-11.84%)
Mar 06, 2020 16.47 16.68 16.07 16.26 135,553 -0.49(-2.91%)
Mar 05, 2020 17.12 17.21 16.75 16.75 105,212 -0.53(-3.06%)
Mar 04, 2020 17.19 17.29 16.98 17.27 118,518 +0.39(+2.29%)
Mar 03, 2020 16.78 17.36 16.78 16.89 199,874 +0.09(+0.52%)
Mar 02, 2020 16.28 16.82 16.14 16.80 233,903 +0.65(+4.03%)
Feb 28, 2020 16.80 16.81 15.93 16.15 413,741 -0.92(-5.36%)
Feb 27, 2020 17.19 17.22 16.81 17.06 228,008 -0.16(-0.91%)
Feb 26, 2020 17.29 17.32 17.16 17.22 430,799 -0.14(-0.78%)
Feb 25, 2020 17.80 17.93 17.22 17.36 266,841 -0.41(-2.33%)
Feb 24, 2020 17.97 17.98 17.73 17.77 150,560 -0.31(-1.69%)
Feb 21, 2020 18.04 18.13 17.99 18.07 65,933 -0.01(-0.08%)
Feb 20, 2020 18.05 18.11 18.03 18.09 117,524 +0.05(+0.30%)
Feb 19, 2020 18.11 18.11 17.98 18.03 144,477 -0.09(-0.48%)
Feb 18, 2020 18.13 18.14 18.03 18.12 154,020 +0.02(+0.11%)
Feb 14, 2020 18.11 18.12 18.05 18.10 69,969 -0.01(-0.04%)
Feb 13, 2020 18.08 18.12 18.07 18.11 58,980 +0.00(+0.00%)
Feb 12, 2020 18.14 18.17 18.04 18.11 94,286 +0.00(+0.00%)
Feb 11, 2020 18.07 18.11 18.06 18.11 157,699 +0.03(+0.19%)
Feb 10, 2020 18.01 18.09 18.01 18.07 82,967 +0.05(+0.26%)
Feb 07, 2020 18.04 18.10 17.98 18.03 99,383 -0.01(-0.07%)
Feb 06, 2020 18.01 18.05 18.01 18.04 77,786 +0.03(+0.15%)
Feb 05, 2020 17.99 18.03 17.99 18.01 70,581 +0.02(+0.11%)
Feb 04, 2020 18.01 18.01 17.91 17.99 69,623 +0.05(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.