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

21.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.29 14.29 14.08 14.12 92,229 -0.06(-0.40%)
Nov 29, 2018 14.26 14.26 14.17 14.17 9,665 +0.01(+0.04%)
Nov 28, 2018 14.17 14.17 14.17 14.17 583 +0.00(+0.02%)
Nov 27, 2018 14.23 14.23 14.14 14.16 2,425 -0.12(-0.83%)
Nov 26, 2018 14.02 14.28 14.02 14.28 663 +0.09(+0.60%)
Nov 23, 2018 14.32 14.32 14.20 14.20 1,161 -0.01(-0.08%)
Nov 21, 2018 14.21 14.21 14.21 0 +0.00(+0.01%)
Nov 20, 2018 14.46 14.46 14.18 14.21 9,800 -0.19(-1.31%)
Nov 19, 2018 14.40 14.40 14.36 14.40 4,263 -0.07(-0.45%)
Nov 16, 2018 14.47 14.47 14.46 14.46 501 -0.05(-0.32%)
Nov 15, 2018 14.51 14.51 14.51 14.51 1,782 -0.03(-0.21%)
Nov 14, 2018 14.61 14.61 14.54 14.54 2,273 -0.08(-0.53%)
Nov 13, 2018 14.67 14.67 14.61 14.62 5,350 -0.07(-0.49%)
Nov 12, 2018 14.71 14.72 14.67 14.69 1,889 -0.08(-0.57%)
Nov 09, 2018 14.77 14.77 14.77 14.77 1,170 +0.03(+0.20%)
Nov 08, 2018 14.78 14.78 14.74 14.74 839 -0.03(-0.20%)
Nov 07, 2018 14.69 14.77 14.69 14.77 2,842 +0.19(+1.27%)
Nov 06, 2018 14.70 14.71 14.59 14.59 8,450 -0.04(-0.30%)
Nov 05, 2018 14.63 14.63 14.63 14.63 1,310 +0.01(+0.10%)
Nov 02, 2018 14.69 14.69 14.62 14.62 2,340 -0.08(-0.53%)
Nov 01, 2018 14.70 14.70 14.69 14.70 4,196 +0.13(+0.92%)
Oct 31, 2018 14.56 14.56 14.55 14.56 10,297 -0.00(-0.01%)
Oct 30, 2018 14.56 14.56 14.56 14.56 1,055 -0.00(-0.01%)
Oct 29, 2018 14.56 14.56 14.56 14.56 635 +0.00(+0.00%)
Oct 26, 2018 14.55 14.56 14.55 14.56 334 -0.03(-0.20%)
Oct 25, 2018 14.62 14.62 14.54 14.59 1,471 +0.10(+0.70%)
Oct 24, 2018 14.65 14.65 14.49 14.49 1,763 -0.11(-0.78%)
Oct 23, 2018 14.53 14.61 14.53 14.61 1,964 -0.05(-0.32%)
Oct 22, 2018 14.53 14.70 14.53 14.65 668 +0.14(+0.95%)
Oct 19, 2018 14.65 14.65 14.52 14.52 3,201 -0.14(-0.93%)
Oct 18, 2018 14.65 14.65 14.65 14.65 338 +0.07(+0.45%)
Oct 17, 2018 14.65 14.65 14.57 14.59 6,116 -0.08(-0.53%)
Oct 16, 2018 14.67 14.67 14.66 14.66 920 +0.04(+0.28%)
Oct 15, 2018 14.63 14.63 14.62 14.62 947 -0.04(-0.24%)
Oct 12, 2018 14.72 14.75 14.66 14.66 8,930 +0.00(+0.00%)
Oct 11, 2018 14.66 14.66 14.64 14.66 1,307 +0.00(+0.00%)
Oct 10, 2018 14.68 14.78 14.63 14.66 11,729 -0.14(-0.92%)
Oct 09, 2018 14.81 14.81 14.78 14.79 2,167 -0.01(-0.08%)
Oct 08, 2018 14.83 14.84 14.75 14.81 3,440 +0.09(+0.65%)
Oct 05, 2018 14.64 14.71 14.63 14.71 1,853 -0.01(-0.08%)
Oct 04, 2018 14.79 14.79 14.62 14.72 8,290 -0.16(-1.06%)
Oct 03, 2018 15.11 15.11 14.88 14.88 10,279 -0.18(-1.19%)
Oct 02, 2018 15.07 15.07 15.06 15.06 1,619 -0.04(-0.25%)
Oct 01, 2018 15.20 15.22 15.10 15.10 10,122 -0.06(-0.39%)
Sep 28, 2018 15.17 15.19 15.15 15.16 1,853 +0.03(+0.20%)
Sep 27, 2018 15.15 15.16 15.13 15.13 4,128 -0.02(-0.12%)
Sep 26, 2018 15.16 15.16 15.14 15.14 1,223 +0.03(+0.20%)
Sep 25, 2018 15.16 15.16 15.11 15.11 19,969 -0.03(-0.22%)
Sep 24, 2018 15.16 15.17 15.15 15.15 6,886 +0.02(+0.16%)
Sep 21, 2018 15.12 15.14 15.12 15.12 18,198 +0.02(+0.14%)
Sep 20, 2018 15.28 15.28 15.10 15.10 19,993 -0.07(-0.43%)
Sep 19, 2018 15.21 15.21 15.17 15.17 10,981 -0.08(-0.54%)
Sep 18, 2018 15.25 15.25 15.25 15.25 1,750 -0.00(-0.01%)
Sep 17, 2018 15.55 15.55 15.25 15.25 4,732 +0.07(+0.48%)
Sep 14, 2018 15.18 15.20 15.17 15.18 1,697 -0.03(-0.19%)
Sep 13, 2018 15.20 15.21 15.19 15.21 2,955 -0.05(-0.31%)
Sep 12, 2018 15.29 15.29 15.26 15.26 1,867 -0.02(-0.12%)
Sep 11, 2018 15.28 15.29 15.27 15.27 2,924 +0.01(+0.08%)
Sep 10, 2018 15.26 15.27 15.26 15.26 2,414 +0.02(+0.15%)
Sep 07, 2018 15.33 15.36 15.24 15.24 5,092 -0.11(-0.69%)
Sep 06, 2018 15.40 15.40 15.33 15.35 4,923 +0.02(+0.15%)
Sep 05, 2018 15.40 15.41 15.32 15.32 1,896 -0.06(-0.42%)
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.