UK markets close in 3 hours 5 minutes

Virtus InfraCap US Preferred Stock ETF (PFFA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.80+0.23 (+1.12%)
At close: 04:00PM EDT
20.84 +0.04 (+0.19%)
Pre-market: 08:00AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.6120.8020.5220.8020.80202,400
01 May 202420.6020.6420.4620.5720.57178,200
30 Apr 202420.4920.5620.4120.5520.55151,700
29 Apr 202420.4720.5520.4020.4020.40219,500
26 Apr 202420.4320.5120.3220.3820.38144,700
25 Apr 202420.3820.4420.2520.4120.41221,100
24 Apr 202420.5220.5820.4020.4620.46228,600
23 Apr 202420.4220.5420.3620.5220.52272,900
22 Apr 202420.3620.4020.2720.3520.35285,800
22 Apr 20240.168 Dividend
19 Apr 202420.3520.4420.3320.4020.23338,600
18 Apr 202420.3320.4420.2520.2520.08183,900
17 Apr 202420.2820.4420.2520.2620.09179,400
16 Apr 202420.2420.3020.1020.1019.93254,500
15 Apr 202420.7020.7020.1620.1920.02421,500
12 Apr 202420.6620.7520.6420.7120.54186,900
11 Apr 202420.6520.7020.5820.6620.49205,100
10 Apr 202420.9020.9020.5820.6820.51380,200
09 Apr 202420.9921.0320.9320.9320.76232,600
08 Apr 202421.0221.0720.9920.9920.82220,800
05 Apr 202420.9421.0720.9420.9820.81195,200
04 Apr 202420.9821.0720.9520.9820.81230,100
03 Apr 202420.9120.9820.8520.9820.81274,100
02 Apr 202420.9520.9820.8520.9320.76251,900
01 Apr 202420.9721.0920.9021.0420.87353,400
28 Mar 202421.1321.2120.9520.9520.78287,400
27 Mar 202421.1021.1521.0021.1520.98237,700
26 Mar 202421.0821.1221.0021.0020.83247,400
25 Mar 202421.0921.1021.0021.0320.86216,000
22 Mar 202421.0721.1721.0721.0920.92240,600
21 Mar 202421.0921.1821.0421.1020.93303,500
20 Mar 202420.9721.0920.8921.0920.92271,100
20 Mar 20240.168 Dividend
19 Mar 202421.0521.0720.9221.0120.67586,000
18 Mar 202421.0021.0720.9320.9420.60272,300
15 Mar 202421.0321.0420.9320.9920.65227,200
14 Mar 202421.1021.1321.0121.0620.72225,800
13 Mar 202421.1521.1821.0521.0720.73245,800
12 Mar 202421.1421.1921.0521.1020.76245,600
11 Mar 202421.2321.2421.1121.1120.77365,400
08 Mar 202421.0821.1821.0821.1720.83271,700
07 Mar 202421.0721.1121.0421.0720.73225,900
06 Mar 202420.9521.0620.9121.0220.68240,000
05 Mar 202420.9020.9620.8920.9520.61300,100
04 Mar 202420.8620.9420.8620.8620.52202,700
01 Mar 202420.9821.0020.8420.9620.62581,800
29 Feb 202420.8920.9620.8220.9620.62187,600
28 Feb 202420.7920.8320.7520.8320.49236,200
27 Feb 202420.8620.8620.7520.7720.43199,700
26 Feb 202421.0521.0520.8020.8420.50341,500
23 Feb 202420.8821.0520.7321.0320.69323,600
22 Feb 202420.8120.8420.6820.8320.49247,200
21 Feb 202420.7920.8020.6520.7520.41260,000
21 Feb 20240.168 Dividend
20 Feb 202420.8920.9220.8120.9220.42237,600
16 Feb 202420.8820.9720.8420.9120.41228,500
15 Feb 202420.8920.9620.8220.9120.41243,500
14 Feb 202420.8120.8820.7320.8120.31228,200
13 Feb 202420.8020.8320.5920.7120.21457,100
12 Feb 202420.8720.9720.8520.9120.41251,400
09 Feb 202420.7220.8720.7020.8720.37309,100
08 Feb 202420.6520.7220.5820.7020.20248,700
07 Feb 202420.7220.7420.6420.6920.19278,500
06 Feb 202420.6720.7020.6020.7020.20239,900
05 Feb 202420.8820.8820.6020.6320.13406,200
02 Feb 202420.9921.0120.8720.9020.40306,500
01 Feb 202420.9721.0420.7721.0420.53412,500
31 Jan 202420.9720.9820.8820.9020.40406,600
30 Jan 202420.9921.0020.8620.9620.46303,500
29 Jan 202420.9220.9420.8520.9320.43365,800
26 Jan 202420.7720.9020.7020.9020.40270,900
25 Jan 202420.6420.7520.5720.7520.25732,600
24 Jan 202420.6820.7020.5420.5520.06370,000
23 Jan 202420.6720.6720.5520.6020.10305,500
22 Jan 202420.6520.6720.5120.6720.17485,500
22 Jan 20240.168 Dividend
19 Jan 202420.6820.7020.4820.6820.02264,500
18 Jan 202420.7620.7620.5620.6419.98383,100
17 Jan 202420.8720.8920.6220.7120.05316,700
16 Jan 202420.9720.9720.8220.9120.24541,900
12 Jan 202420.8520.9920.8120.9520.28231,800
11 Jan 202420.8620.8620.7420.8120.14231,400
10 Jan 202420.8520.8920.8120.8620.19249,900
09 Jan 202420.7520.8520.7220.8320.16319,900
08 Jan 202420.6720.8020.6220.8020.13326,000
05 Jan 202420.5320.7420.5220.6419.98343,100
04 Jan 202420.5720.6020.5020.5519.89383,100
03 Jan 202420.7020.7020.4820.6419.98298,100
02 Jan 202420.7620.7620.6120.7220.06517,700
29 Dec 202320.7320.7820.5920.7120.05622,800
28 Dec 202320.6120.6620.5520.6519.99812,000
27 Dec 202320.4620.5820.4320.5819.92167,400
26 Dec 202320.4420.5420.4220.4619.81207,800
22 Dec 202320.4220.4520.3820.4419.79179,400
21 Dec 202320.3820.4320.3020.3719.72217,900
20 Dec 202320.3520.4020.2720.3419.69269,200
20 Dec 20230.165 Dividend
19 Dec 202320.4520.5320.4220.4719.66219,500
18 Dec 202320.4220.4520.3320.4519.64607,100
15 Dec 202320.4720.4720.3020.4319.62310,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...