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

21.65 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 21.65 21.73 21.61 21.65 85,111 +0.00(+0.00%)
Nov 24, 2020 21.57 21.79 21.45 21.65 122,843 +0.26(+1.22%)
Nov 23, 2020 21.23 21.50 21.23 21.39 115,410 +0.19(+0.90%)
Nov 20, 2020 21.39 21.39 21.11 21.20 223,100 -0.15(-0.70%)
Nov 19, 2020 21.39 21.40 21.25 21.35 110,822 +0.01(+0.05%)
Nov 18, 2020 21.38 21.46 21.33 21.34 150,524 +0.07(+0.33%)
Nov 17, 2020 21.19 21.37 21.17 21.27 149,023 +0.04(+0.19%)
Nov 16, 2020 21.00 21.23 20.95 21.23 288,111 +0.47(+2.26%)
Nov 13, 2020 20.76 20.81 20.65 20.76 132,300 +0.15(+0.73%)
Nov 12, 2020 20.93 20.96 20.50 20.61 248,314 -0.27(-1.29%)
Nov 11, 2020 20.80 20.98 20.76 20.88 569,376 +0.18(+0.87%)
Nov 10, 2020 20.58 20.70 20.50 20.70 238,678 +0.22(+1.07%)
Nov 09, 2020 20.10 20.60 20.00 20.48 158,225 +0.92(+4.70%)
Nov 06, 2020 19.95 19.95 19.56 19.56 110,300 -0.33(-1.67%)
Nov 05, 2020 20.00 20.10 19.85 19.89 110,738 +0.08(+0.42%)
Nov 04, 2020 19.75 19.86 19.63 19.81 95,826 +0.29(+1.48%)
Nov 03, 2020 19.52 19.65 19.40 19.52 54,754 +0.29(+1.51%)
Nov 02, 2020 19.26 19.55 19.23 19.23 90,474 +0.18(+0.94%)
Oct 30, 2020 19.04 19.43 19.01 19.05 91,400 -0.20(-1.04%)
Oct 29, 2020 19.16 19.39 19.11 19.25 49,481 +0.17(+0.89%)
Oct 28, 2020 19.67 19.67 19.01 19.08 77,319 -0.56(-2.85%)
Oct 27, 2020 19.50 19.70 19.50 19.64 20,424 +0.13(+0.67%)
Oct 26, 2020 19.73 19.74 19.50 19.51 56,002 -0.22(-1.12%)
Oct 23, 2020 19.54 19.81 19.54 19.73 59,700 +0.13(+0.66%)
Oct 22, 2020 19.35 19.63 19.27 19.60 55,762 +0.25(+1.29%)
Oct 21, 2020 19.64 19.64 19.35 19.35 36,416 -0.17(-0.90%)
Oct 20, 2020 19.49 19.59 19.36 19.52 55,592 +0.10(+0.54%)
Oct 19, 2020 19.65 19.69 19.42 19.42 60,019 -0.09(-0.46%)
Oct 16, 2020 19.60 19.79 19.51 19.51 40,300 -0.04(-0.20%)
Oct 15, 2020 19.72 19.72 19.51 19.55 42,451 -0.03(-0.15%)
Oct 14, 2020 19.75 19.85 19.58 19.58 60,663 -0.23(-1.15%)
Oct 13, 2020 19.93 19.93 19.60 19.81 59,989 -0.06(-0.31%)
Oct 12, 2020 19.89 19.89 19.70 19.87 82,098 +0.15(+0.76%)
Oct 09, 2020 19.92 19.92 19.72 19.72 54,900 -0.07(-0.36%)
Oct 08, 2020 19.60 19.83 19.60 19.79 61,015 +0.19(+0.98%)
Oct 07, 2020 19.67 19.67 19.55 19.60 59,830 +0.03(+0.18%)
Oct 06, 2020 19.52 19.70 19.50 19.57 79,701 +0.09(+0.44%)
Oct 05, 2020 19.49 19.52 19.41 19.48 77,044 +0.13(+0.67%)
Oct 02, 2020 19.31 19.40 19.21 19.35 62,000 -0.01(-0.05%)
Oct 01, 2020 19.23 19.36 19.18 19.36 75,814 +0.13(+0.66%)
Sep 30, 2020 19.25 19.33 19.14 19.23 60,581 +0.05(+0.28%)
Sep 29, 2020 19.27 19.36 19.15 19.18 41,457 -0.05(-0.26%)
Sep 28, 2020 19.00 19.38 19.00 19.23 95,930 +0.26(+1.37%)
Sep 25, 2020 18.52 19.02 18.52 18.97 69,200 +0.43(+2.32%)
Sep 24, 2020 18.61 18.76 18.49 18.54 107,652 -0.24(-1.30%)
Sep 23, 2020 19.13 19.28 18.66 18.79 76,526 -0.42(-2.21%)
Sep 22, 2020 19.17 19.22 19.06 19.21 52,721 +0.02(+0.10%)
Sep 21, 2020 19.60 19.60 18.91 19.19 123,003 -0.38(-1.94%)
Sep 18, 2020 19.67 19.67 19.45 19.57 76,100 +0.00(+0.00%)
Sep 17, 2020 19.75 19.76 19.53 19.57 88,969 -0.21(-1.06%)
Sep 16, 2020 19.74 19.88 19.72 19.78 59,537 +0.13(+0.66%)
Sep 15, 2020 19.60 19.73 19.60 19.65 49,852 +0.06(+0.28%)
Sep 14, 2020 19.43 19.64 19.43 19.59 67,024 +0.17(+0.90%)
Sep 11, 2020 19.46 19.65 19.25 19.42 67,800 -0.10(-0.50%)
Sep 10, 2020 19.50 19.65 19.47 19.52 64,363 -0.03(-0.13%)
Sep 09, 2020 19.49 19.66 19.41 19.54 74,248 +0.19(+1.00%)
Sep 08, 2020 19.44 19.53 19.25 19.35 91,745 -0.18(-0.92%)
Sep 04, 2020 19.60 19.70 19.13 19.53 122,800 -0.07(-0.36%)
Sep 03, 2020 19.80 19.89 19.57 19.60 80,368 -0.20(-0.99%)
Sep 02, 2020 19.82 19.88 19.69 19.80 105,407 -0.03(-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.