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

24.63 USD -0.10 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 24.69 24.70 24.60 24.63 187,224 -0.10(-0.42%)
Jan 20, 2022 24.85 24.90 24.64 24.73 202,795 -0.20(-0.80%)
Jan 19, 2022 24.95 25.00 24.90 24.93 135,919 -0.02(-0.08%)
Jan 18, 2022 25.09 25.09 24.90 24.95 193,742 -0.17(-0.68%)
Jan 14, 2022 25.12 0 +0.02(+0.08%)
Jan 13, 2022 25.10 25.18 25.05 25.10 128,148 +0.07(+0.28%)
Jan 12, 2022 25.07 25.08 24.97 25.03 108,937 +0.01(+0.04%)
Jan 11, 2022 24.99 25.05 24.90 25.02 111,836 +0.08(+0.32%)
Jan 10, 2022 25.03 25.03 24.89 24.94 149,741 -0.07(-0.28%)
Jan 07, 2022 24.84 25.02 24.83 25.01 163,486 +0.19(+0.77%)
Jan 06, 2022 24.86 24.90 24.65 24.82 192,382 -0.05(-0.20%)
Jan 05, 2022 24.97 25.10 24.80 24.87 142,036 -0.15(-0.60%)
Jan 04, 2022 25.14 25.14 24.99 25.02 111,546 -0.07(-0.28%)
Jan 03, 2022 25.12 25.12 25.04 25.09 123,020 -0.03(-0.12%)
Dec 31, 2021 25.04 25.12 24.99 25.12 69,034 +0.10(+0.42%)
Dec 30, 2021 24.94 25.04 24.92 25.02 101,981 +0.09(+0.34%)
Dec 29, 2021 24.88 24.97 24.83 24.93 90,252 +0.12(+0.48%)
Dec 28, 2021 24.81 24.85 24.75 24.81 95,795 -0.01(-0.04%)
Dec 27, 2021 24.82 24.85 24.77 24.82 199,313 -0.01(-0.02%)
Dec 23, 2021 24.83 24.84 24.77 24.83 81,198 +0.12(+0.47%)
Dec 22, 2021 24.68 24.80 24.62 24.71 73,797 +0.09(+0.37%)
Dec 21, 2021 24.55 24.67 24.55 24.62 99,607 +0.07(+0.29%)
Dec 20, 2021 24.62 24.66 24.53 24.55 138,601 -0.25(-1.01%)
Dec 17, 2021 24.79 24.83 24.77 24.80 243,205 +0.00(+0.00%)
Dec 16, 2021 24.67 24.83 24.66 24.80 98,155 +0.05(+0.20%)
Dec 15, 2021 24.69 24.77 24.62 24.75 108,243 +0.07(+0.28%)
Dec 14, 2021 24.71 24.85 24.68 24.68 105,424 -0.08(-0.32%)
Dec 13, 2021 24.79 24.80 24.71 24.76 117,044 -0.01(-0.06%)
Dec 10, 2021 24.87 24.87 24.73 24.77 122,420 +0.05(+0.22%)
Dec 09, 2021 24.73 24.79 24.72 24.72 84,757 -0.04(-0.16%)
Dec 08, 2021 24.84 24.84 24.75 24.76 77,951 -0.03(-0.12%)
Dec 07, 2021 24.79 24.86 24.72 24.79 194,338 +0.12(+0.49%)
Dec 06, 2021 24.61 24.70 24.52 24.67 126,228 +0.18(+0.73%)
Dec 03, 2021 24.64 24.64 24.45 24.49 72,556 -0.08(-0.33%)
Dec 02, 2021 24.31 24.60 24.28 24.57 111,957 +0.19(+0.77%)
Dec 01, 2021 24.35 24.66 24.35 24.38 125,431 +0.04(+0.17%)
Nov 30, 2021 24.66 24.70 24.34 24.34 271,138 -0.34(-1.38%)
Nov 29, 2021 24.65 24.72 24.60 24.68 90,445 +0.11(+0.46%)
Nov 26, 2021 24.75 24.75 24.40 24.57 136,176 -0.22(-0.90%)
Nov 24, 2021 24.67 24.79 24.65 24.79 115,945 +0.04(+0.14%)
Nov 23, 2021 24.74 24.78 24.69 24.75 141,796 -0.01(-0.02%)
Nov 22, 2021 24.90 24.92 24.73 24.76 176,849 -0.23(-0.92%)
Nov 19, 2021 24.93 25.02 24.90 24.99 153,074 -0.01(-0.04%)
Nov 18, 2021 25.06 25.00 24.92 25.00 168,974 -0.03(-0.12%)
Nov 17, 2021 25.09 25.09 24.95 25.03 239,049 -0.01(-0.04%)
Nov 16, 2021 25.09 25.11 25.03 25.04 170,594 +0.03(+0.12%)
Nov 15, 2021 25.13 25.14 25.01 25.01 240,452 -0.07(-0.30%)
Nov 12, 2021 25.20 25.20 25.08 25.08 185,463 +0.00(+0.02%)
Nov 11, 2021 25.17 25.20 25.07 25.08 149,672 -0.03(-0.12%)
Nov 10, 2021 25.30 25.09 25.11 126,172 -0.16(-0.63%)
Nov 09, 2021 25.34 25.34 25.22 25.27 132,299 +0.03(+0.12%)
Nov 08, 2021 25.25 25.28 25.22 25.24 131,371 -0.06(-0.24%)
Nov 05, 2021 25.25 25.30 25.20 25.30 100,807 +0.08(+0.32%)
Nov 04, 2021 25.12 25.22 25.12 25.22 129,291 +0.10(+0.40%)
Nov 03, 2021 25.14 25.15 25.10 25.12 102,624 +0.02(+0.08%)
Nov 02, 2021 25.10 25.15 25.08 25.10 172,864 -0.05(-0.20%)
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.