Canada markets closed

Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.74-0.06 (-0.29%)
At close: 04:00PM EDT
20.80 +0.06 (+0.29%)
After hours: 07:40PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.8020.8720.7020.7420.74470,459
May 02, 202420.6120.8020.5220.8020.80202,400
May 01, 202420.6020.6420.4620.5720.57178,200
Apr 30, 202420.4920.5620.4120.5520.55151,700
Apr 29, 202420.4720.5520.4020.4020.40219,500
Apr 26, 202420.4320.5120.3220.3820.38144,700
Apr 25, 202420.3820.4420.2520.4120.41221,100
Apr 24, 202420.5220.5820.4020.4620.46228,600
Apr 23, 202420.4220.5420.3620.5220.52272,900
Apr 22, 202420.3620.4020.2720.3520.35285,800
Apr 22, 20240.168 Dividend
Apr 19, 202420.3520.4420.3320.4020.23338,600
Apr 18, 202420.3320.4420.2520.2520.08183,900
Apr 17, 202420.2820.4420.2520.2620.09179,400
Apr 16, 202420.2420.3020.1020.1019.93254,500
Apr 15, 202420.7020.7020.1620.1920.02421,500
Apr 12, 202420.6620.7520.6420.7120.54186,900
Apr 11, 202420.6520.7020.5820.6620.49205,100
Apr 10, 202420.9020.9020.5820.6820.51380,200
Apr 09, 202420.9921.0320.9320.9320.76232,600
Apr 08, 202421.0221.0720.9920.9920.82220,800
Apr 05, 202420.9421.0720.9420.9820.81195,200
Apr 04, 202420.9821.0720.9520.9820.81230,100
Apr 03, 202420.9120.9820.8520.9820.81274,100
Apr 02, 202420.9520.9820.8520.9320.76251,900
Apr 01, 202420.9721.0920.9021.0420.87353,400
Mar 28, 202421.1321.2120.9520.9520.78287,400
Mar 27, 202421.1021.1521.0021.1520.98237,700
Mar 26, 202421.0821.1221.0021.0020.83247,400
Mar 25, 202421.0921.1021.0021.0320.86216,000
Mar 22, 202421.0721.1721.0721.0920.92240,600
Mar 21, 202421.0921.1821.0421.1020.93303,500
Mar 20, 202420.9721.0920.8921.0920.92271,100
Mar 20, 20240.168 Dividend
Mar 19, 202421.0521.0720.9221.0120.67586,000
Mar 18, 202421.0021.0720.9320.9420.60272,300
Mar 15, 202421.0321.0420.9320.9920.65227,200
Mar 14, 202421.1021.1321.0121.0620.72225,800
Mar 13, 202421.1521.1821.0521.0720.73245,800
Mar 12, 202421.1421.1921.0521.1020.76245,600
Mar 11, 202421.2321.2421.1121.1120.77365,400
Mar 08, 202421.0821.1821.0821.1720.83271,700
Mar 07, 202421.0721.1121.0421.0720.73225,900
Mar 06, 202420.9521.0620.9121.0220.68240,000
Mar 05, 202420.9020.9620.8920.9520.61300,100
Mar 04, 202420.8620.9420.8620.8620.52202,700
Mar 01, 202420.9821.0020.8420.9620.62581,800
Feb 29, 202420.8920.9620.8220.9620.62187,600
Feb 28, 202420.7920.8320.7520.8320.49236,200
Feb 27, 202420.8620.8620.7520.7720.43199,700
Feb 26, 202421.0521.0520.8020.8420.50341,500
Feb 23, 202420.8821.0520.7321.0320.69323,600
Feb 22, 202420.8120.8420.6820.8320.49247,200
Feb 21, 202420.7920.8020.6520.7520.41260,000
Feb 21, 20240.168 Dividend
Feb 20, 202420.8920.9220.8120.9220.42237,600
Feb 16, 202420.8820.9720.8420.9120.41228,500
Feb 15, 202420.8920.9620.8220.9120.41243,500
Feb 14, 202420.8120.8820.7320.8120.31228,200
Feb 13, 202420.8020.8320.5920.7120.21457,100
Feb 12, 202420.8720.9720.8520.9120.41251,400
Feb 09, 202420.7220.8720.7020.8720.37309,100
Feb 08, 202420.6520.7220.5820.7020.20248,700
Feb 07, 202420.7220.7420.6420.6920.19278,500
Feb 06, 202420.6720.7020.6020.7020.20239,900
Feb 05, 202420.8820.8820.6020.6320.13406,200
Feb 02, 202420.9921.0120.8720.9020.40306,500
Feb 01, 202420.9721.0420.7721.0420.53412,500
Jan 31, 202420.9720.9820.8820.9020.40406,600
Jan 30, 202420.9921.0020.8620.9620.46303,500
Jan 29, 202420.9220.9420.8520.9320.43365,800
Jan 26, 202420.7720.9020.7020.9020.40270,900
Jan 25, 202420.6420.7520.5720.7520.25732,600
Jan 24, 202420.6820.7020.5420.5520.06370,000
Jan 23, 202420.6720.6720.5520.6020.10305,500
Jan 22, 202420.6520.6720.5120.6720.17485,500
Jan 22, 20240.168 Dividend
Jan 19, 202420.6820.7020.4820.6820.02264,500
Jan 18, 202420.7620.7620.5620.6419.98383,100
Jan 17, 202420.8720.8920.6220.7120.05316,700
Jan 16, 202420.9720.9720.8220.9120.24541,900
Jan 12, 202420.8520.9920.8120.9520.28231,800
Jan 11, 202420.8620.8620.7420.8120.14231,400
Jan 10, 202420.8520.8920.8120.8620.19249,900
Jan 09, 202420.7520.8520.7220.8320.16319,900
Jan 08, 202420.6720.8020.6220.8020.13326,000
Jan 05, 202420.5320.7420.5220.6419.98343,100
Jan 04, 202420.5720.6020.5020.5519.89383,100
Jan 03, 202420.7020.7020.4820.6419.98298,100
Jan 02, 202420.7620.7620.6120.7220.06517,700
Dec 29, 202320.7320.7820.5920.7120.05622,800
Dec 28, 202320.6120.6620.5520.6519.99812,000
Dec 27, 202320.4620.5820.4320.5819.92167,400
Dec 26, 202320.4420.5420.4220.4619.81207,800
Dec 22, 202320.4220.4520.3820.4419.79179,400
Dec 21, 202320.3820.4320.3020.3719.72217,900
Dec 20, 202320.3520.4020.2720.3419.69269,200
Dec 20, 20230.165 Dividend
Dec 19, 202320.4520.5320.4220.4719.66219,500
Dec 18, 202320.4220.4520.3320.4519.64607,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...