Skip to main content

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

21.08 -0.06 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.75 16.79 16.73 16.73 96,705 +0.02(+0.11%)
Sep 27, 2019 16.73 16.78 16.71 16.71 64,872 -0.02(-0.11%)
Sep 26, 2019 16.72 16.75 16.69 16.73 31,130 +0.06(+0.34%)
Sep 25, 2019 16.64 16.70 16.64 16.67 55,426 -0.02(-0.10%)
Sep 24, 2019 16.79 16.79 16.67 16.69 231,996 -0.01(-0.09%)
Sep 23, 2019 16.77 16.77 16.65 16.70 68,715 -0.01(-0.08%)
Sep 20, 2019 16.74 16.74 16.66 16.72 59,991 +0.05(+0.29%)
Sep 19, 2019 16.70 16.70 16.64 16.67 77,257 +0.04(+0.25%)
Sep 18, 2019 16.53 16.63 16.53 16.62 38,945 +0.04(+0.25%)
Sep 17, 2019 16.51 16.58 16.51 16.58 34,934 +0.06(+0.38%)
Sep 16, 2019 16.49 16.55 16.49 16.52 41,560 +0.09(+0.52%)
Sep 13, 2019 16.63 16.63 16.31 16.43 116,885 -0.15(-0.91%)
Sep 12, 2019 16.61 16.61 16.55 16.59 79,169 +0.03(+0.18%)
Sep 11, 2019 16.55 16.58 16.54 16.56 22,060 +0.02(+0.15%)
Sep 10, 2019 16.55 16.63 16.51 16.53 66,972 -0.01(-0.08%)
Sep 09, 2019 16.65 16.65 16.51 16.55 39,035 -0.04(-0.23%)
Sep 06, 2019 16.53 16.58 16.52 16.58 51,702 +0.08(+0.50%)
Sep 05, 2019 16.47 16.53 16.47 16.50 58,990 +0.00(+0.00%)
Sep 04, 2019 16.46 16.51 16.45 16.50 80,562 +0.08(+0.46%)
Sep 03, 2019 16.44 16.44 16.41 16.43 49,383 +0.00(+0.00%)
Aug 30, 2019 16.43 16.45 16.40 16.43 25,851 +0.02(+0.12%)
Aug 29, 2019 16.44 16.44 16.39 16.41 58,419 +0.02(+0.11%)
Aug 28, 2019 16.34 16.41 16.34 16.39 220,836 +0.04(+0.27%)
Aug 27, 2019 16.39 16.43 16.34 16.34 88,293 -0.05(-0.32%)
Aug 26, 2019 16.44 16.44 16.38 16.40 79,954 -0.00(-0.03%)
Aug 23, 2019 16.48 16.54 16.39 16.40 51,068 -0.08(-0.50%)
Aug 22, 2019 16.52 16.52 16.45 16.48 53,692 +0.01(+0.08%)
Aug 21, 2019 16.49 16.51 16.46 16.47 70,761 +0.05(+0.31%)
Aug 20, 2019 16.48 16.48 16.42 16.42 150,183 -0.01(-0.04%)
Aug 19, 2019 16.44 16.45 16.39 16.43 83,196 +0.06(+0.35%)
Aug 16, 2019 16.36 16.37 16.33 16.37 51,121 +0.01(+0.07%)
Aug 15, 2019 16.29 16.38 16.29 16.36 51,272 +0.08(+0.50%)
Aug 14, 2019 16.28 16.33 16.28 16.28 64,045 -0.04(-0.23%)
Aug 13, 2019 16.28 16.34 16.28 16.31 66,652 +0.06(+0.35%)
Aug 12, 2019 16.28 16.28 16.26 16.26 64,955 -0.00(-0.02%)
Aug 09, 2019 16.26 16.27 16.24 16.26 41,535 +0.04(+0.26%)
Aug 08, 2019 16.23 16.29 16.20 16.22 83,547 +0.00(+0.02%)
Aug 07, 2019 16.27 16.27 16.18 16.22 78,847 -0.05(-0.33%)
Aug 06, 2019 16.20 16.33 16.20 16.27 114,084 +0.04(+0.23%)
Aug 05, 2019 16.43 16.43 16.11 16.23 99,005 -0.15(-0.90%)
Aug 02, 2019 16.34 16.38 16.34 16.38 26,838 +0.02(+0.13%)
Aug 01, 2019 16.39 16.44 16.35 16.36 56,896 -0.03(-0.17%)
Jul 31, 2019 16.34 16.41 16.34 16.38 35,992 -0.01(-0.04%)
Jul 30, 2019 16.39 16.39 16.34 16.39 57,008 +0.00(+0.02%)
Jul 29, 2019 16.29 16.39 16.29 16.39 69,221 +0.07(+0.43%)
Jul 26, 2019 16.28 16.32 16.23 16.32 53,996 +0.05(+0.29%)
Jul 25, 2019 16.31 16.31 16.26 16.27 32,626 -0.02(-0.13%)
Jul 24, 2019 16.27 16.30 16.27 16.29 46,683 +0.06(+0.34%)
Jul 23, 2019 16.59 16.59 16.22 16.23 88,834 +0.02(+0.10%)
Jul 22, 2019 16.37 16.37 16.21 16.22 42,160 +0.06(+0.38%)
Jul 19, 2019 16.20 16.21 16.16 16.16 72,579 -0.01(-0.09%)
Jul 18, 2019 16.22 16.22 16.17 16.17 53,468 -0.05(-0.34%)
Jul 17, 2019 16.22 16.24 16.22 16.22 64,947 +0.01(+0.03%)
Jul 16, 2019 16.22 16.24 16.21 16.22 65,149 +0.02(+0.15%)
Jul 15, 2019 16.11 16.21 16.11 16.20 22,214 +0.09(+0.58%)
Jul 12, 2019 16.10 16.10 16.07 16.10 53,267 +0.05(+0.33%)
Jul 11, 2019 16.10 16.10 16.03 16.05 53,235 -0.01(-0.04%)
Jul 10, 2019 16.01 16.06 16.00 16.06 86,572 +0.02(+0.14%)
Jul 09, 2019 16.03 16.07 16.03 16.04 34,170 -0.00(-0.02%)
Jul 08, 2019 16.10 16.10 16.03 16.04 33,062 -0.01(-0.06%)
Jul 05, 2019 16.07 16.07 16.01 16.05 28,162 -0.02(-0.13%)
Jul 03, 2019 16.09 16.13 16.07 16.07 35,726 -0.01(-0.06%)
Jul 02, 2019 16.04 16.10 16.00 16.08 26,888 +0.08(+0.52%)
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.