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

20.95 -0.20 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.95 12.08 11.82 11.91 113,804 +0.07(+0.59%)
Apr 29, 2020 11.49 11.85 11.49 11.84 119,391 +0.54(+4.76%)
Apr 28, 2020 11.21 11.34 11.01 11.31 98,480 +0.27(+2.40%)
Apr 27, 2020 10.98 11.18 10.97 11.04 86,626 +0.13(+1.22%)
Apr 24, 2020 10.97 10.97 10.77 10.91 74,848 +0.01(+0.07%)
Apr 23, 2020 10.46 11.03 10.46 10.90 78,950 +0.35(+3.31%)
Apr 22, 2020 10.43 10.77 10.43 10.55 70,004 +0.13(+1.21%)
Apr 21, 2020 10.83 10.83 10.31 10.43 113,778 -0.41(-3.74%)
Apr 20, 2020 10.87 11.10 10.75 10.83 178,629 -0.36(-3.25%)
Apr 17, 2020 11.86 12.46 11.04 11.19 111,229 +0.29(+2.67%)
Apr 16, 2020 11.35 11.35 10.67 10.90 68,947 -0.09(-0.82%)
Apr 15, 2020 11.28 11.28 10.83 10.99 95,809 -0.29(-2.58%)
Apr 14, 2020 10.94 11.42 10.80 11.28 131,080 +0.45(+4.15%)
Apr 13, 2020 11.41 12.40 10.45 10.83 152,271 -0.10(-0.95%)
Apr 09, 2020 10.04 11.18 9.969 10.94 239,937 +1.23(+12.62%)
Apr 08, 2020 8.992 10.01 8.986 9.712 764,197 +1.02(+11.69%)
Apr 07, 2020 8.992 8.992 8.567 8.696 158,233 +0.56(+6.93%)
Apr 06, 2020 7.615 8.307 7.490 8.132 132,761 +0.66(+8.77%)
Apr 03, 2020 8.106 8.916 7.476 7.476 60,237 -0.35(-4.51%)
Apr 02, 2020 8.224 8.224 7.684 7.829 85,220 +0.13(+1.71%)
Apr 01, 2020 8.480 8.529 7.656 7.698 147,880 -1.10(-12.51%)
Mar 31, 2020 9.041 9.300 8.688 8.799 131,061 -0.42(-4.51%)
Mar 30, 2020 9.692 9.692 9.055 9.214 55,113 -0.08(-0.82%)
Mar 27, 2020 9.172 9.641 8.653 9.290 94,183 -0.37(-3.87%)
Mar 26, 2020 8.210 10.38 8.210 9.664 140,845 +1.80(+22.86%)
Mar 25, 2020 7.269 8.736 7.269 7.866 156,934 +0.62(+8.53%)
Mar 24, 2020 6.950 7.636 6.950 7.248 141,008 +0.35(+5.12%)
Mar 23, 2020 7.497 7.615 6.646 6.895 159,897 -1.26(-15.45%)
Mar 20, 2020 8.653 9.138 7.788 8.155 249,760 -0.01(-0.17%)
Mar 19, 2020 5.742 8.258 5.557 8.169 134,923 +2.78(+51.65%)
Mar 18, 2020 8.128 8.220 5.130 5.387 433,609 -3.64(-40.35%)
Mar 17, 2020 9.919 10.10 8.982 9.030 274,624 -0.89(-8.96%)
Mar 16, 2020 10.67 11.09 9.837 9.919 131,971 -1.63(-14.14%)
Mar 13, 2020 10.98 11.55 10.80 11.55 220,898 +1.12(+10.75%)
Mar 12, 2020 11.61 12.00 9.707 10.43 315,923 -2.78(-21.06%)
Mar 11, 2020 14.38 14.42 13.03 13.21 273,302 -1.31(-9.03%)
Mar 10, 2020 14.64 15.02 14.07 14.53 227,836 +0.08(+0.52%)
Mar 09, 2020 15.72 15.97 14.01 14.45 343,749 -1.94(-11.84%)
Mar 06, 2020 16.60 16.82 16.21 16.39 134,440 -0.49(-2.91%)
Mar 05, 2020 17.26 17.36 16.88 16.88 104,348 -0.53(-3.06%)
Mar 04, 2020 17.33 17.43 17.12 17.42 117,545 +0.39(+2.29%)
Mar 03, 2020 16.92 17.50 16.92 17.03 198,233 +0.09(+0.52%)
Mar 02, 2020 16.42 16.95 16.28 16.94 231,982 +0.66(+4.03%)
Feb 28, 2020 16.94 16.95 16.06 16.28 410,344 -0.92(-5.36%)
Feb 27, 2020 17.34 17.36 16.95 17.21 226,136 -0.16(-0.91%)
Feb 26, 2020 17.43 17.47 17.30 17.36 427,262 -0.14(-0.78%)
Feb 25, 2020 17.94 18.07 17.36 17.50 264,650 -0.42(-2.33%)
Feb 24, 2020 18.11 18.13 17.88 17.92 149,324 -0.31(-1.69%)
Feb 21, 2020 18.19 18.28 18.14 18.22 65,391 -0.01(-0.07%)
Feb 20, 2020 18.20 18.26 18.18 18.24 116,559 +0.05(+0.30%)
Feb 19, 2020 18.26 18.26 18.13 18.18 143,290 -0.09(-0.48%)
Feb 18, 2020 18.28 18.29 18.18 18.27 152,755 +0.02(+0.11%)
Feb 14, 2020 18.26 18.27 18.20 18.25 69,394 -0.01(-0.04%)
Feb 13, 2020 18.23 18.27 18.22 18.26 58,496 +0.00(+0.00%)
Feb 12, 2020 18.29 18.32 18.19 18.26 93,512 +0.00(+0.00%)
Feb 11, 2020 18.22 18.26 18.21 18.26 156,405 +0.03(+0.19%)
Feb 10, 2020 18.16 18.24 18.16 18.22 82,286 +0.05(+0.26%)
Feb 07, 2020 18.19 18.25 18.13 18.18 98,567 -0.01(-0.07%)
Feb 06, 2020 18.16 18.20 18.16 18.19 77,147 +0.03(+0.15%)
Feb 05, 2020 18.14 18.18 18.14 18.16 70,001 +0.02(+0.11%)
Feb 04, 2020 18.16 18.16 18.06 18.14 69,051 +0.05(+0.26%)
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.