Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
21.90
-0.13 (-0.59%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 22.02 | 22.06 | 21.85 | 21.90 | 661,203 | 21.90 |
| 3/03/2025 | 22.10 | 22.16 | 22.01 | 22.03 | 521,599 | 22.03 |
| 2/28/2025 | 22.09 | 22.12 | 22.01 | 22.12 | 353,624 | 22.12 |
| 2/27/2025 | 22.09 | 22.10 | 21.98 | 22.04 | 626,719 | 22.04 |
| 2/26/2025 | 22.04 | 22.07 | 21.95 | 22.07 | 458,322 | 22.07 |
| 2/25/2025 | 21.96 | 22.02 | 21.87 | 21.98 | 357,613 | 21.98 |
| 2/24/2025 | 22.02 | 22.05 | 21.83 | 21.94 | 675,019 | 21.94 |
| 2/21/2025 | 22.08 | 22.08 | 21.90 | 21.98 | 451,540 | 21.98 |
| 2/20/2025 | 22.06 | 22.09 | 21.84 | 22.09 | 545,771 | 22.09 |
| 2/19/2025 | 22.14 | 22.18 | 22.08 | 22.17 | 448,934 | 22.00 |
| 2/18/2025 | 22.14 | 22.15 | 22.04 | 22.14 | 422,861 | 21.97 |
| 2/14/2025 | 22.16 | 22.18 | 22.07 | 22.14 | 342,187 | 21.97 |
| 2/13/2025 | 22.15 | 22.15 | 22.01 | 22.07 | 445,820 | 21.90 |
| 2/12/2025 | 21.99 | 22.09 | 21.87 | 22.09 | 406,375 | 21.92 |
| 2/11/2025 | 22.00 | 22.07 | 21.96 | 22.06 | 380,806 | 21.89 |
| 2/10/2025 | 22.10 | 22.10 | 22.00 | 22.02 | 410,058 | 21.85 |
| 2/07/2025 | 22.12 | 22.16 | 22.03 | 22.03 | 361,663 | 21.86 |
| 2/06/2025 | 22.16 | 22.18 | 22.07 | 22.15 | 413,684 | 21.98 |
| 2/05/2025 | 22.10 | 22.15 | 22.05 | 22.11 | 379,435 | 21.94 |
| 2/04/2025 | 21.96 | 22.03 | 21.92 | 22.01 | 475,306 | 21.84 |
| 2/03/2025 | 21.85 | 22.03 | 21.85 | 21.97 | 756,624 | 21.80 |
| 1/31/2025 | 22.21 | 22.23 | 22.06 | 22.07 | 575,959 | 21.90 |
| 1/30/2025 | 22.22 | 22.22 | 22.12 | 22.16 | 384,100 | 21.99 |
| 1/29/2025 | 22.28 | 22.28 | 22.09 | 22.09 | 519,208 | 21.92 |
| 1/28/2025 | 22.36 | 22.36 | 22.11 | 22.30 | 541,212 | 22.13 |
| 1/27/2025 | 22.08 | 22.28 | 22.08 | 22.28 | 589,317 | 22.11 |
| 1/24/2025 | 22.15 | 22.18 | 22.08 | 22.18 | 481,589 | 22.01 |
| 1/23/2025 | 22.04 | 22.10 | 21.97 | 22.10 | 576,072 | 21.93 |
| 1/22/2025 | 22.28 | 22.28 | 22.07 | 22.08 | 671,705 | 21.91 |
| 1/21/2025 | 22.19 | 22.23 | 22.03 | 22.23 | 952,163 | 22.06 |
| 1/17/2025 | 22.23 | 22.26 | 22.02 | 22.26 | 730,397 | 21.92 |
| 1/16/2025 | 22.08 | 22.20 | 22.01 | 22.01 | 434,196 | 21.67 |
| 1/15/2025 | 21.80 | 22.07 | 21.80 | 22.00 | 550,056 | 21.66 |
| 1/14/2025 | 21.66 | 21.73 | 21.59 | 21.73 | 463,716 | 21.40 |
| 1/13/2025 | 21.75 | 21.76 | 21.48 | 21.59 | 650,137 | 21.26 |
| 1/10/2025 | 21.98 | 21.98 | 21.76 | 21.80 | 593,373 | 21.47 |
| 1/08/2025 | 22.08 | 22.16 | 21.96 | 22.01 | 551,837 | 21.67 |
| 1/07/2025 | 22.30 | 22.32 | 22.06 | 22.11 | 377,374 | 21.77 |
| 1/06/2025 | 22.34 | 22.35 | 22.20 | 22.27 | 559,278 | 21.93 |
| 1/03/2025 | 22.07 | 22.32 | 22.07 | 22.25 | 465,362 | 21.91 |
| 1/02/2025 | 21.99 | 22.14 | 21.96 | 22.02 | 625,264 | 21.68 |
| 12/31/2024 | 21.87 | 0.00 | 21.90 | 21.90 | 0 | 21.57 |
| 12/30/2024 | 21.82 | 21.89 | 21.76 | 21.87 | 456,375 | 21.54 |
| 12/27/2024 | 21.95 | 21.98 | 21.73 | 21.82 | 560,584 | 21.49 |
| 12/26/2024 | 21.95 | 22.05 | 21.84 | 21.87 | 1,247,929 | 21.54 |
| 12/24/2024 | 21.98 | 22.03 | 21.90 | 22.00 | 203,889 | 21.66 |
| 12/23/2024 | 22.06 | 22.08 | 21.94 | 22.01 | 311,398 | 21.67 |
| 12/20/2024 | 21.83 | 22.04 | 21.75 | 22.03 | 357,114 | 21.69 |
| 12/19/2024 | 22.16 | 22.16 | 21.90 | 22.00 | 964,996 | 21.50 |
| 12/18/2024 | 22.39 | 22.44 | 22.12 | 22.20 | 445,683 | 21.69 |
| 12/17/2024 | 22.45 | 22.47 | 22.33 | 22.36 | 332,416 | 21.85 |
| 12/16/2024 | 22.53 | 22.53 | 22.34 | 22.45 | 900,619 | 21.94 |
| 12/13/2024 | 22.58 | 22.58 | 22.38 | 22.46 | 617,686 | 21.95 |
| 12/12/2024 | 22.63 | 22.64 | 22.51 | 22.54 | 414,322 | 22.03 |
| 12/11/2024 | 22.71 | 22.72 | 22.62 | 22.64 | 333,817 | 22.12 |
| 12/10/2024 | 22.70 | 22.71 | 22.61 | 22.71 | 308,794 | 22.19 |
| 12/09/2024 | 22.77 | 22.77 | 22.66 | 22.67 | 357,221 | 22.15 |
| 12/06/2024 | 22.85 | 22.85 | 22.65 | 22.75 | 330,082 | 22.23 |
| 12/05/2024 | 22.64 | 22.77 | 22.63 | 22.77 | 303,600 | 22.25 |