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

22.98 +0.22 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.52 15.53 15.26 15.37 190,638 -0.06(-0.41%)
Nov 27, 2020 15.45 15.46 15.38 15.44 100,650 +0.08(+0.51%)
Nov 25, 2020 15.36 15.41 15.33 15.36 119,963 +0.00(+0.00%)
Nov 24, 2020 15.30 15.46 15.22 15.36 173,168 +0.18(+1.22%)
Nov 23, 2020 15.06 15.25 15.06 15.17 162,690 +0.13(+0.90%)
Nov 20, 2020 15.17 15.17 14.98 15.04 314,498 +0.00(+0.00%)
Nov 19, 2020 15.07 15.07 14.97 15.04 157,328 +0.01(+0.05%)
Nov 18, 2020 15.06 15.12 15.02 15.03 213,691 +0.05(+0.33%)
Nov 17, 2020 14.93 15.05 14.91 14.98 211,560 +0.03(+0.19%)
Nov 16, 2020 14.79 14.95 14.76 14.95 409,016 +0.33(+2.26%)
Nov 13, 2020 14.62 14.66 14.55 14.62 187,819 +0.11(+0.73%)
Nov 12, 2020 14.74 14.76 14.44 14.52 352,518 -0.19(-1.29%)
Nov 11, 2020 14.65 14.78 14.62 14.71 808,313 +0.13(+0.87%)
Nov 10, 2020 14.50 14.58 14.44 14.58 338,838 +0.15(+1.07%)
Nov 09, 2020 14.16 14.51 14.09 14.43 224,623 +0.65(+4.70%)
Nov 06, 2020 14.05 14.05 13.78 13.78 156,587 -0.23(-1.67%)
Nov 05, 2020 14.09 14.16 13.98 14.01 157,209 +0.06(+0.42%)
Nov 04, 2020 13.91 13.99 13.83 13.95 136,039 +0.20(+1.48%)
Nov 03, 2020 13.75 13.84 13.67 13.75 77,731 +0.20(+1.51%)
Nov 02, 2020 13.57 13.77 13.55 13.55 128,441 +0.13(+0.94%)
Oct 30, 2020 13.41 13.69 13.39 13.42 129,755 -0.14(-1.04%)
Oct 29, 2020 13.50 13.66 13.46 13.56 70,245 +0.12(+0.89%)
Oct 28, 2020 13.86 13.86 13.39 13.44 109,765 -0.39(-2.85%)
Oct 27, 2020 13.74 13.88 13.74 13.83 28,994 +0.09(+0.67%)
Oct 26, 2020 13.90 13.91 13.74 13.74 79,503 -0.15(-1.12%)
Oct 23, 2020 13.76 13.95 13.76 13.90 84,752 +0.09(+0.66%)
Oct 22, 2020 13.63 13.83 13.57 13.81 79,162 +0.18(+1.29%)
Oct 21, 2020 13.83 13.83 13.63 13.63 51,697 -0.12(-0.90%)
Oct 20, 2020 13.73 13.80 13.63 13.75 78,921 +0.18(+1.32%)
Oct 19, 2020 13.73 13.76 13.57 13.57 85,869 -0.06(-0.46%)
Oct 16, 2020 13.70 13.83 13.64 13.64 57,657 -0.03(-0.20%)
Oct 15, 2020 13.78 13.78 13.64 13.66 60,734 -0.02(-0.15%)
Oct 14, 2020 13.80 13.87 13.69 13.69 86,790 -0.16(-1.15%)
Oct 13, 2020 13.93 13.93 13.70 13.85 85,826 -0.04(-0.31%)
Oct 12, 2020 13.90 13.90 13.77 13.89 117,457 +0.10(+0.76%)
Oct 09, 2020 13.92 13.92 13.78 13.78 78,545 -0.05(-0.36%)
Oct 08, 2020 13.70 13.86 13.70 13.83 87,294 +0.13(+0.98%)
Oct 07, 2020 13.75 13.75 13.66 13.70 85,598 +0.02(+0.18%)
Oct 06, 2020 13.64 13.77 13.63 13.68 114,028 +0.06(+0.44%)
Oct 05, 2020 13.62 13.65 13.57 13.62 110,226 +0.09(+0.67%)
Oct 02, 2020 13.50 13.56 13.43 13.52 88,703 -0.01(-0.05%)
Oct 01, 2020 13.44 13.53 13.41 13.53 108,466 +0.09(+0.66%)
Sep 30, 2020 13.46 13.51 13.38 13.44 86,673 +0.04(+0.28%)
Sep 29, 2020 13.47 13.53 13.39 13.41 59,312 -0.04(-0.26%)
Sep 28, 2020 13.28 13.54 13.28 13.44 137,246 +0.18(+1.37%)
Sep 25, 2020 12.94 13.29 12.94 13.26 99,004 +0.30(+2.32%)
Sep 24, 2020 13.01 13.11 12.92 12.96 154,017 -0.17(-1.30%)
Sep 23, 2020 13.37 13.48 13.04 13.13 109,485 -0.30(-2.21%)
Sep 22, 2020 13.40 13.43 13.32 13.43 75,427 +0.01(+0.10%)
Sep 21, 2020 13.70 13.70 13.22 13.41 175,980 -0.16(-1.18%)
Sep 18, 2020 13.64 13.64 13.49 13.57 109,717 +0.00(+0.00%)
Sep 17, 2020 13.70 13.71 13.55 13.57 128,271 -0.15(-1.06%)
Sep 16, 2020 13.69 13.79 13.68 13.72 85,837 +0.09(+0.66%)
Sep 15, 2020 13.59 13.69 13.59 13.63 71,874 +0.04(+0.28%)
Sep 14, 2020 13.48 13.62 13.48 13.59 96,631 +0.12(+0.90%)
Sep 11, 2020 13.50 13.63 13.35 13.47 97,750 -0.07(-0.50%)
Sep 10, 2020 13.53 13.63 13.50 13.54 92,795 -0.02(-0.13%)
Sep 09, 2020 13.52 13.64 13.46 13.56 107,047 +0.13(+1.00%)
Sep 08, 2020 13.48 13.55 13.35 13.42 132,273 -0.12(-0.92%)
Sep 04, 2020 13.59 13.67 13.27 13.55 177,046 -0.05(-0.36%)
Sep 03, 2020 13.73 13.79 13.57 13.59 115,870 -0.14(-0.98%)
Sep 02, 2020 13.75 13.79 13.66 13.73 151,970 -0.02(-0.18%)
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.