Skip to main content

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

21.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 16.23 16.32 16.13 16.22 143,813 +0.00(+0.00%)
May 05, 2023 16.09 16.37 16.03 16.22 156,403 +0.26(+1.62%)
May 04, 2023 16.38 16.38 15.86 15.96 365,729 -0.40(-2.45%)
May 03, 2023 16.67 16.76 16.34 16.36 130,167 -0.22(-1.34%)
May 02, 2023 16.99 16.99 16.55 16.58 190,211 -0.36(-2.10%)
May 01, 2023 17.03 17.04 16.88 16.94 214,658 -0.09(-0.52%)
Apr 28, 2023 16.85 17.05 16.77 17.03 147,928 +0.28(+1.65%)
Apr 27, 2023 16.65 16.77 16.57 16.75 82,608 +0.20(+1.18%)
Apr 26, 2023 16.55 16.78 16.46 16.55 125,789 -0.11(-0.64%)
Apr 25, 2023 16.86 16.89 16.56 16.66 146,823 -0.18(-1.06%)
Apr 24, 2023 16.89 16.90 16.81 16.84 106,205 -0.02(-0.11%)
Apr 21, 2023 16.88 16.96 16.84 16.86 73,932 -0.01(-0.05%)
Apr 20, 2023 16.88 17.03 16.87 16.87 103,261 -0.11(-0.66%)
Apr 19, 2023 16.98 16.99 16.84 16.98 67,788 -0.01(-0.05%)
Apr 18, 2023 16.99 17.00 16.88 16.99 139,523 +0.01(+0.05%)
Apr 17, 2023 16.98 16.99 16.90 16.98 126,228 +0.00(+0.00%)
Apr 14, 2023 17.06 17.08 16.76 16.98 259,498 -0.09(-0.52%)
Apr 13, 2023 17.10 17.10 16.93 17.06 199,197 +0.09(+0.51%)
Apr 12, 2023 17.18 17.21 16.98 16.98 157,651 -0.12(-0.71%)
Apr 11, 2023 17.02 17.12 16.99 17.10 172,330 +0.11(+0.67%)
Apr 10, 2023 17.02 17.04 16.93 16.99 85,553 -0.05(-0.31%)
Apr 06, 2023 16.96 17.08 16.89 17.04 134,332 +0.04(+0.26%)
Apr 05, 2023 17.10 17.11 16.93 16.99 176,401 -0.05(-0.31%)
Apr 04, 2023 17.06 17.11 16.95 17.05 102,002 -0.06(-0.36%)
Apr 03, 2023 17.11 17.11 16.92 17.11 173,106 +0.07(+0.41%)
Mar 31, 2023 16.72 17.04 16.67 17.04 157,243 +0.38(+2.28%)
Mar 30, 2023 16.54 16.66 16.49 16.66 104,047 +0.18(+1.07%)
Mar 29, 2023 16.34 16.49 16.29 16.48 262,581 +0.22(+1.36%)
Mar 28, 2023 16.23 16.27 16.07 16.26 157,250 +0.13(+0.82%)
Mar 27, 2023 15.97 16.25 15.97 16.13 126,505 +0.19(+1.22%)
Mar 24, 2023 15.88 15.96 15.76 15.94 200,297 +0.04(+0.22%)
Mar 23, 2023 16.27 16.31 15.87 15.90 170,060 -0.26(-1.64%)
Mar 22, 2023 16.18 16.32 16.09 16.17 129,438 -0.03(-0.16%)
Mar 21, 2023 16.12 16.28 16.12 16.19 190,309 +0.17(+1.05%)
Mar 20, 2023 16.32 16.40 15.96 16.02 300,296 -0.21(-1.28%)
Mar 17, 2023 16.60 16.62 16.20 16.23 194,807 -0.46(-2.78%)
Mar 16, 2023 16.28 16.78 16.28 16.69 211,778 +0.24(+1.43%)
Mar 15, 2023 16.51 16.63 16.19 16.46 272,372 -0.24(-1.46%)
Mar 14, 2023 16.64 16.97 16.61 16.70 232,089 +0.18(+1.11%)
Mar 13, 2023 16.53 16.66 16.33 16.52 403,350 -0.21(-1.25%)
Mar 10, 2023 17.32 17.32 16.70 16.73 533,663 -0.70(-4.01%)
Mar 09, 2023 17.86 17.87 17.33 17.43 178,224 -0.43(-2.40%)
Mar 08, 2023 17.86 17.95 17.85 17.86 78,012 +0.01(+0.05%)
Mar 07, 2023 18.17 18.17 17.85 17.85 124,029 -0.31(-1.73%)
Mar 06, 2023 18.14 18.18 18.09 18.16 251,809 +0.14(+0.78%)
Mar 03, 2023 18.02 18.12 17.98 18.02 84,489 +0.06(+0.34%)
Mar 02, 2023 17.98 18.02 17.87 17.96 102,518 -0.06(-0.34%)
Mar 01, 2023 18.08 18.10 17.92 18.02 159,824 -0.02(-0.10%)
Feb 28, 2023 17.98 18.06 17.94 18.04 149,388 +0.10(+0.54%)
Feb 27, 2023 18.04 18.06 17.94 17.94 111,671 +0.00(+0.00%)
Feb 24, 2023 17.81 17.95 17.76 17.94 297,529 -0.02(-0.10%)
Feb 23, 2023 17.92 18.04 17.87 17.96 1,240,226 +0.10(+0.54%)
Feb 22, 2023 17.91 17.99 17.81 17.87 203,468 +0.02(+0.10%)
Feb 21, 2023 18.22 18.31 17.84 17.85 237,229 -0.47(-2.55%)
Feb 17, 2023 18.31 18.34 18.22 18.32 110,788 -0.05(-0.28%)
Feb 16, 2023 18.25 18.38 18.22 18.37 133,609 +0.03(+0.19%)
Feb 15, 2023 18.38 18.38 18.28 18.33 167,242 -0.03(-0.14%)
Feb 14, 2023 18.26 18.36 18.22 18.36 192,444 +0.04(+0.24%)
Feb 13, 2023 18.17 18.32 18.14 18.32 161,316 +0.15(+0.81%)
Feb 10, 2023 18.13 18.21 18.08 18.17 120,029 -0.01(-0.05%)
Feb 09, 2023 18.34 18.37 18.17 18.18 148,946 -0.14(-0.76%)
Feb 08, 2023 18.30 18.33 18.22 18.32 112,976 +0.00(+0.00%)
Feb 07, 2023 18.43 18.45 18.22 18.32 132,866 -0.08(-0.42%)
Feb 06, 2023 18.50 18.53 18.34 18.39 156,984 -0.20(-1.07%)
Feb 03, 2023 18.73 18.73 18.53 18.59 224,883 -0.19(-1.02%)
Feb 02, 2023 18.71 18.83 18.56 18.78 534,881 +0.26(+1.40%)
Feb 01, 2023 18.42 18.55 18.33 18.52 322,453 +0.15(+0.80%)
Jan 31, 2023 18.27 18.39 18.23 18.38 200,059 +0.10(+0.57%)
Jan 30, 2023 18.21 18.28 18.17 18.27 240,200 +0.05(+0.29%)
Jan 27, 2023 18.10 18.25 18.00 18.22 391,016 +0.13(+0.72%)
Jan 26, 2023 18.00 18.10 17.82 18.09 1,353,219 +0.23(+1.31%)
Jan 25, 2023 17.86 17.90 17.76 17.86 205,737 -0.04(-0.24%)
Jan 24, 2023 17.89 17.94 17.74 17.90 101,531 +0.01(+0.05%)
Jan 23, 2023 17.70 17.90 17.67 17.89 203,702 +0.23(+1.33%)
Jan 20, 2023 17.71 17.71 17.46 17.66 125,876 +0.03(+0.17%)
Jan 19, 2023 17.54 17.65 17.48 17.63 131,246 +0.08(+0.44%)
Jan 18, 2023 17.76 17.76 17.49 17.55 197,328 -0.03(-0.20%)
Jan 17, 2023 17.35 17.58 17.29 17.58 134,961 +0.29(+1.69%)
Jan 13, 2023 17.16 17.35 17.16 17.29 105,955 +0.09(+0.55%)
Jan 12, 2023 17.11 17.24 17.03 17.20 136,153 +0.10(+0.60%)
Jan 11, 2023 17.03 17.14 17.00 17.09 161,280 +0.12(+0.71%)
Jan 10, 2023 16.92 16.97 16.78 16.97 162,649 +0.08(+0.46%)
Jan 09, 2023 16.87 16.93 16.78 16.90 154,174 +0.12(+0.72%)
Jan 06, 2023 16.57 16.77 16.45 16.77 176,599 +0.34(+2.09%)
Jan 05, 2023 16.31 16.47 16.23 16.43 170,908 +0.12(+0.74%)
Jan 04, 2023 15.99 16.32 15.94 16.31 253,231 +0.42(+2.65%)
Jan 03, 2023 15.73 15.90 15.73 15.89 148,210 +0.28(+1.82%)
Dec 30, 2022 15.49 15.64 15.48 15.60 272,471 +0.03(+0.17%)
Dec 29, 2022 15.58 15.62 15.47 15.58 161,027 +0.11(+0.72%)
Dec 28, 2022 15.67 15.67 15.42 15.47 200,210 -0.11(-0.72%)
Dec 27, 2022 15.48 15.65 15.48 15.58 327,489 +0.05(+0.30%)
Dec 23, 2022 15.57 15.67 15.47 15.53 162,802 -0.01(-0.08%)
Dec 22, 2022 15.72 15.72 15.46 15.54 167,973 -0.22(-1.36%)
Dec 21, 2022 15.68 15.88 15.68 15.76 202,733 +0.04(+0.27%)
Dec 20, 2022 15.98 15.98 15.66 15.72 280,901 -0.15(-0.96%)
Dec 19, 2022 15.90 15.97 15.83 15.87 154,141 -0.08(-0.48%)
Dec 16, 2022 16.07 16.13 15.90 15.95 151,003 -0.20(-1.21%)
Dec 15, 2022 16.28 16.31 16.07 16.14 100,062 -0.15(-0.94%)
Dec 14, 2022 16.23 16.35 16.16 16.30 116,696 +0.05(+0.31%)
Dec 13, 2022 16.24 16.37 16.15 16.24 146,820 +0.26(+1.60%)
Dec 12, 2022 16.09 16.12 15.90 15.99 268,366 -0.07(-0.43%)
Dec 09, 2022 16.30 16.35 16.06 16.06 153,740 -0.32(-1.93%)
Dec 08, 2022 16.53 16.60 16.35 16.37 163,759 -0.14(-0.88%)
Dec 07, 2022 16.53 16.55 16.39 16.52 222,917 -0.01(-0.05%)
Dec 06, 2022 16.70 16.71 16.27 16.53 241,549 -0.05(-0.31%)
Dec 05, 2022 16.78 16.79 16.48 16.58 222,163 -0.24(-1.42%)
Dec 02, 2022 16.76 16.88 16.59 16.82 165,745 -0.01(-0.05%)
Dec 01, 2022 16.67 16.83 16.58 16.82 166,404 +0.24(+1.44%)
Nov 30, 2022 16.27 16.63 16.20 16.59 221,758 +0.38(+2.31%)
Nov 29, 2022 16.33 16.36 16.12 16.21 157,137 -0.14(-0.83%)
Nov 28, 2022 16.36 16.45 16.30 16.35 257,832 -0.01(-0.05%)
Nov 25, 2022 16.36 16.41 16.30 16.36 86,019 -0.03(-0.16%)
Nov 23, 2022 16.30 16.48 16.22 16.38 130,678 +0.10(+0.63%)
Nov 22, 2022 16.32 16.32 16.20 16.28 94,933 +0.06(+0.37%)
Nov 21, 2022 16.32 16.32 16.14 16.22 145,604 +0.00(+0.01%)
Nov 18, 2022 16.41 16.41 16.22 16.22 92,862 -0.08(-0.47%)
Nov 17, 2022 16.50 16.53 16.28 16.29 113,267 -0.28(-1.68%)
Nov 16, 2022 16.72 16.74 16.57 16.57 143,899 -0.07(-0.41%)
Nov 15, 2022 16.74 16.74 16.57 16.64 212,197 +0.09(+0.56%)
Nov 14, 2022 16.69 16.72 16.55 16.55 300,064 -0.14(-0.86%)
Nov 11, 2022 16.46 16.72 16.45 16.69 288,814 +0.27(+1.65%)
Nov 10, 2022 16.06 16.53 16.02 16.42 212,722 +0.61(+3.85%)
Nov 09, 2022 16.00 16.00 15.69 15.81 100,927 -0.14(-0.85%)
Nov 08, 2022 15.75 15.98 15.68 15.95 184,926 +0.27(+1.73%)
Nov 07, 2022 15.65 15.73 15.52 15.68 206,319 +0.14(+0.87%)
Nov 04, 2022 15.65 15.65 15.49 15.54 166,463 +0.05(+0.33%)
Nov 03, 2022 15.56 15.57 15.44 15.49 132,866 -0.12(-0.76%)
Nov 02, 2022 15.73 15.77 15.52 15.61 154,204 -0.08(-0.49%)
Nov 01, 2022 15.88 15.88 15.67 15.68 176,483 -0.09(-0.59%)
Oct 31, 2022 15.67 15.82 15.66 15.78 163,725 +0.11(+0.70%)
Oct 28, 2022 15.58 15.71 15.56 15.67 137,802 +0.10(+0.65%)
Oct 27, 2022 15.73 15.77 15.54 15.57 97,137 -0.04(-0.27%)
Oct 26, 2022 15.61 15.77 15.59 15.61 128,989 +0.03(+0.16%)
Oct 25, 2022 15.32 15.58 15.32 15.58 145,551 +0.28(+1.82%)
Oct 24, 2022 15.24 15.45 15.24 15.30 243,216 +0.05(+0.33%)
Oct 21, 2022 15.35 15.37 15.24 15.25 195,911 -0.17(-1.10%)
Oct 20, 2022 15.75 15.75 15.41 15.42 120,611 -0.29(-1.87%)
Oct 19, 2022 15.72 15.87 15.64 15.72 111,410 -0.12(-0.74%)
Oct 18, 2022 15.84 15.93 15.78 15.83 185,857 +0.03(+0.21%)
Oct 17, 2022 15.64 15.84 15.64 15.80 115,609 +0.21(+1.34%)
Oct 14, 2022 15.59 15.72 15.59 15.59 259,322 +0.05(+0.32%)
Oct 13, 2022 15.47 15.64 15.25 15.54 116,916 -0.07(-0.43%)
Oct 12, 2022 15.61 15.76 15.57 15.61 135,820 -0.14(-0.90%)
Oct 11, 2022 15.83 15.88 15.66 15.75 142,939 -0.09(-0.58%)
Oct 10, 2022 16.08 16.12 15.84 15.84 141,848 -0.23(-1.46%)
Oct 07, 2022 16.22 16.25 15.99 16.08 213,459 -0.22(-1.34%)
Oct 06, 2022 16.36 16.36 16.20 16.29 101,979 +0.03(+0.21%)
Oct 05, 2022 16.30 16.37 16.14 16.26 175,006 -0.13(-0.77%)
Oct 04, 2022 16.31 16.56 16.30 16.39 159,296 +0.18(+1.09%)
Oct 03, 2022 16.04 16.33 16.04 16.21 140,895 +0.25(+1.58%)
Sep 30, 2022 15.83 16.01 15.83 15.96 183,234 +0.02(+0.11%)
Sep 29, 2022 16.12 16.20 15.84 15.94 222,242 -0.32(-1.96%)
Sep 28, 2022 15.90 16.35 15.90 16.26 289,160 +0.36(+2.27%)
Sep 27, 2022 16.00 16.13 15.82 15.90 719,245 -0.08(-0.47%)
Sep 26, 2022 16.50 16.53 15.91 15.98 486,976 -0.55(-3.35%)
Sep 23, 2022 16.97 17.04 16.36 16.53 550,454 -0.46(-2.71%)
Sep 22, 2022 17.29 17.30 16.97 16.99 307,159 -0.32(-1.84%)
Sep 21, 2022 17.44 17.52 17.27 17.31 100,777 +0.00(+0.00%)
Sep 20, 2022 17.52 17.54 17.24 17.31 273,709 -0.24(-1.37%)
Sep 19, 2022 17.47 17.59 17.47 17.55 121,114 -0.03(-0.14%)
Sep 16, 2022 17.67 17.68 17.47 17.57 136,959 -0.11(-0.61%)
Sep 15, 2022 17.81 17.89 17.68 17.68 150,408 -0.18(-1.02%)
Sep 14, 2022 17.92 17.93 17.80 17.87 65,396 -0.03(-0.19%)
Sep 13, 2022 18.02 18.02 17.81 17.90 124,430 -0.20(-1.10%)
Sep 12, 2022 18.09 18.11 17.97 18.10 134,895 +0.16(+0.88%)
Sep 09, 2022 17.88 17.97 17.80 17.94 87,420 +0.12(+0.70%)
Sep 08, 2022 17.84 17.92 17.77 17.82 88,075 -0.07(-0.37%)
Sep 07, 2022 17.87 17.88 17.74 17.88 93,471 +0.07(+0.37%)
Sep 06, 2022 17.97 18.01 17.77 17.82 134,255 -0.11(-0.60%)
Sep 02, 2022 18.00 18.05 17.89 17.92 125,805 +0.07(+0.37%)
Sep 01, 2022 18.19 18.19 17.79 17.86 340,252 -0.30(-1.65%)
Aug 31, 2022 18.15 18.29 18.11 18.16 96,351 +0.02(+0.09%)
Aug 30, 2022 18.36 18.36 18.14 18.14 228,930 -0.22(-1.18%)
Aug 29, 2022 18.30 18.38 18.27 18.36 114,011 -0.07(-0.36%)
Aug 26, 2022 18.53 18.55 18.38 18.42 151,316 -0.09(-0.49%)
Aug 25, 2022 18.30 18.51 18.23 18.51 140,429 +0.26(+1.41%)
Aug 24, 2022 18.36 18.40 18.21 18.26 93,730 -0.09(-0.48%)
Aug 23, 2022 18.38 18.56 18.22 18.34 236,098 -0.13(-0.70%)
Aug 22, 2022 18.60 18.61 18.27 18.47 182,036 -0.15(-0.79%)
Aug 19, 2022 18.80 18.81 18.60 18.62 164,609 -0.20(-1.05%)
Aug 18, 2022 18.79 18.87 18.78 18.82 327,557 +0.04(+0.22%)
Aug 17, 2022 18.99 18.99 18.76 18.78 140,322 -0.26(-1.35%)
Aug 16, 2022 19.07 19.10 18.93 19.03 187,982 -0.02(-0.09%)
Aug 15, 2022 18.94 19.05 18.92 19.05 219,566 +0.15(+0.79%)
Aug 12, 2022 18.84 18.99 18.76 18.90 227,234 +0.11(+0.57%)
Aug 11, 2022 18.88 18.88 18.75 18.79 239,375 +0.04(+0.22%)
Aug 10, 2022 18.64 18.79 18.62 18.75 246,211 +0.25(+1.37%)
Aug 09, 2022 18.70 18.70 18.46 18.50 115,516 -0.14(-0.74%)
Aug 08, 2022 18.75 18.81 18.60 18.64 135,707 -0.03(-0.18%)
Aug 05, 2022 18.87 18.87 18.60 18.67 159,417 -0.19(-1.01%)
Aug 04, 2022 18.81 18.99 18.79 18.86 129,418 +0.12(+0.62%)
Aug 03, 2022 18.69 18.87 18.62 18.74 507,702 +0.04(+0.22%)
Aug 02, 2022 18.60 18.79 18.51 18.70 419,305 +0.07(+0.40%)
Aug 01, 2022 18.60 18.66 18.53 18.63 131,060 +0.05(+0.27%)
Jul 29, 2022 18.31 18.58 18.27 18.58 164,004 +0.31(+1.72%)
Jul 28, 2022 18.04 18.27 18.04 18.27 152,630 +0.22(+1.24%)
Jul 27, 2022 17.93 18.05 17.89 18.04 130,273 +0.12(+0.69%)
Jul 26, 2022 18.00 18.00 17.92 17.92 146,339 -0.02(-0.09%)
Jul 25, 2022 17.89 17.94 17.88 17.93 143,932 +0.03(+0.18%)
Jul 22, 2022 17.81 17.95 17.81 17.90 163,169 +0.11(+0.60%)
Jul 21, 2022 17.92 17.92 17.79 17.79 106,562 -0.08(-0.46%)
Jul 20, 2022 17.95 17.95 17.79 17.88 213,075 +0.02(+0.10%)
Jul 19, 2022 17.81 17.90 17.74 17.86 159,003 +0.12(+0.67%)
Jul 18, 2022 17.83 17.87 17.71 17.74 241,596 -0.07(-0.39%)
Jul 15, 2022 17.60 17.82 17.56 17.81 285,321 +0.26(+1.49%)
Jul 14, 2022 17.65 17.69 17.50 17.55 179,083 -0.07(-0.37%)
Jul 13, 2022 17.54 17.66 17.54 17.61 75,185 +0.03(+0.19%)
Jul 12, 2022 17.59 17.70 17.58 17.58 101,357 -0.02(-0.14%)
Jul 11, 2022 17.62 17.62 17.55 17.60 74,292 +0.00(+0.00%)
Jul 08, 2022 17.47 17.60 17.46 17.60 126,370 +0.15(+0.85%)
Jul 07, 2022 17.39 17.56 17.39 17.46 84,669 +0.07(+0.38%)
Jul 06, 2022 17.42 17.46 17.33 17.39 137,509 -0.02(-0.09%)
Jul 05, 2022 17.39 17.52 17.33 17.41 211,263 +0.02(+0.14%)
Jul 01, 2022 17.33 17.41 17.30 17.38 118,400 +0.09(+0.55%)
Jun 30, 2022 17.20 17.33 17.14 17.29 147,259 +0.08(+0.45%)
Jun 29, 2022 17.38 17.38 17.21 17.21 161,347 -0.11(-0.61%)
Jun 28, 2022 17.47 17.50 17.29 17.32 90,834 -0.06(-0.33%)
Jun 27, 2022 17.43 17.52 17.38 17.38 174,710 +0.02(+0.14%)
Jun 24, 2022 17.32 17.37 17.22 17.35 64,820 +0.23(+1.34%)
Jun 23, 2022 17.19 17.31 17.11 17.12 82,279 +0.01(+0.05%)
Jun 22, 2022 17.11 17.14 17.05 17.11 82,895 -0.02(-0.10%)
Jun 21, 2022 17.05 17.18 17.03 17.13 297,083 +0.23(+1.37%)
Jun 17, 2022 16.88 17.06 16.88 16.90 320,242 -0.01(-0.05%)
Jun 16, 2022 17.31 17.31 16.90 16.91 354,807 -0.42(-2.44%)
Jun 15, 2022 17.08 17.58 16.91 17.33 321,471 +0.28(+1.62%)
Jun 14, 2022 17.42 17.44 16.88 17.05 281,208 -0.26(-1.50%)
Jun 13, 2022 18.06 18.06 17.31 17.31 758,082 -0.83(-4.57%)
Jun 10, 2022 18.30 18.43 18.10 18.14 94,551 -0.33(-1.80%)
Jun 09, 2022 18.69 18.69 18.43 18.48 85,705 -0.21(-1.13%)
Jun 08, 2022 18.70 18.82 18.68 18.69 86,865 -0.06(-0.30%)
Jun 07, 2022 18.78 18.82 18.72 18.74 132,537 -0.05(-0.26%)
Jun 06, 2022 18.70 18.85 18.70 18.79 104,160 +0.02(+0.13%)
Jun 03, 2022 18.66 18.77 18.66 18.77 150,864 -0.01(-0.04%)
Jun 02, 2022 18.82 18.83 18.70 18.78 115,091 +0.00(+0.00%)
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.