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

20.95 -0.20 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.36 16.36 16.36 140,825 +0.13(+0.78%)
Dec 30, 2020 16.18 16.24 16.17 16.24 140,825 +0.01(+0.09%)
Dec 29, 2020 16.18 16.27 16.17 16.22 124,934 -0.01(-0.09%)
Dec 28, 2020 16.30 16.34 16.18 16.24 135,723 +0.01(+0.09%)
Dec 24, 2020 16.17 16.25 16.15 16.22 57,433 +0.03(+0.19%)
Dec 23, 2020 16.15 16.22 16.08 16.19 88,749 +0.11(+0.68%)
Dec 22, 2020 16.22 16.27 16.04 16.08 173,190 -0.18(-1.13%)
Dec 21, 2020 16.28 16.32 16.19 16.27 115,610 -0.07(-0.41%)
Dec 18, 2020 16.36 16.36 16.30 16.33 92,493 -0.02(-0.14%)
Dec 17, 2020 16.36 16.38 16.28 16.36 109,773 +0.03(+0.18%)
Dec 16, 2020 16.36 16.36 16.28 16.33 156,988 +0.01(+0.09%)
Dec 15, 2020 16.19 16.31 16.19 16.31 94,214 +0.10(+0.64%)
Dec 14, 2020 16.22 16.30 16.17 16.21 100,162 +0.05(+0.32%)
Dec 11, 2020 16.20 16.22 16.10 16.16 111,723 -0.04(-0.27%)
Dec 10, 2020 16.20 16.30 16.15 16.20 117,682 -0.01(-0.09%)
Dec 09, 2020 16.29 16.32 16.19 16.22 142,188 -0.05(-0.32%)
Dec 08, 2020 16.30 16.32 16.26 16.27 165,310 +0.00(+0.00%)
Dec 07, 2020 16.32 16.34 16.25 16.27 146,475 -0.03(-0.18%)
Dec 04, 2020 16.21 16.39 16.17 16.30 144,766 +0.13(+0.78%)
Dec 03, 2020 16.16 16.25 16.16 16.17 198,690 +0.01(+0.09%)
Dec 02, 2020 16.13 16.19 16.06 16.16 78,680 +0.04(+0.23%)
Dec 01, 2020 15.96 16.16 15.96 16.12 111,858 +0.12(+0.74%)
Nov 30, 2020 16.16 16.17 15.88 16.00 183,139 -0.07(-0.41%)
Nov 27, 2020 16.08 16.10 16.01 16.07 96,691 +0.08(+0.51%)
Nov 25, 2020 15.99 16.05 15.96 15.99 115,244 +0.00(+0.00%)
Nov 24, 2020 15.93 16.09 15.84 15.99 166,356 +0.19(+1.22%)
Nov 23, 2020 15.68 15.88 15.68 15.79 156,290 +0.14(+0.90%)
Nov 20, 2020 15.79 15.79 15.59 15.65 302,127 +0.00(+0.00%)
Nov 19, 2020 15.68 15.69 15.58 15.65 151,139 +0.01(+0.05%)
Nov 18, 2020 15.68 15.74 15.64 15.65 205,285 +0.05(+0.33%)
Nov 17, 2020 15.54 15.67 15.52 15.60 203,238 +0.03(+0.19%)
Nov 16, 2020 15.40 15.57 15.37 15.57 392,927 +0.34(+2.26%)
Nov 13, 2020 15.22 15.26 15.14 15.22 180,431 +0.11(+0.73%)
Nov 12, 2020 15.35 15.37 15.03 15.11 338,651 -0.20(-1.29%)
Nov 11, 2020 15.25 15.38 15.22 15.31 776,518 +0.13(+0.87%)
Nov 10, 2020 15.09 15.18 15.03 15.18 325,510 +0.16(+1.07%)
Nov 09, 2020 14.74 15.10 14.67 15.02 215,788 +0.67(+4.70%)
Nov 06, 2020 14.63 14.63 14.34 14.34 150,427 -0.24(-1.67%)
Nov 05, 2020 14.66 14.74 14.55 14.59 151,025 +0.06(+0.42%)
Nov 04, 2020 14.48 14.56 14.39 14.52 130,688 +0.21(+1.48%)
Nov 03, 2020 14.31 14.41 14.22 14.31 74,673 +0.21(+1.51%)
Nov 02, 2020 14.12 14.33 14.10 14.10 123,388 +0.13(+0.94%)
Oct 30, 2020 13.96 14.25 13.94 13.97 124,651 -0.15(-1.04%)
Oct 29, 2020 14.05 14.22 14.01 14.11 67,482 +0.12(+0.89%)
Oct 28, 2020 14.42 14.42 13.94 13.99 105,448 -0.41(-2.85%)
Oct 27, 2020 14.30 14.44 14.30 14.40 27,854 +0.10(+0.67%)
Oct 26, 2020 14.47 14.48 14.30 14.31 76,375 -0.16(-1.11%)
Oct 23, 2020 14.33 14.53 14.33 14.47 81,419 +0.10(+0.66%)
Oct 22, 2020 14.19 14.40 14.13 14.37 76,048 +0.18(+1.29%)
Oct 21, 2020 14.40 14.40 14.19 14.19 49,664 -0.13(-0.90%)
Oct 20, 2020 14.29 14.36 14.19 14.32 75,816 +0.19(+1.32%)
Oct 19, 2020 14.30 14.33 14.13 14.13 82,491 -0.07(-0.46%)
Oct 16, 2020 14.26 14.40 14.20 14.20 55,389 -0.03(-0.20%)
Oct 15, 2020 14.35 14.35 14.20 14.22 58,345 -0.02(-0.15%)
Oct 14, 2020 14.37 14.44 14.25 14.25 83,376 -0.17(-1.15%)
Oct 13, 2020 14.50 14.50 14.26 14.41 82,450 -0.04(-0.31%)
Oct 12, 2020 14.47 14.47 14.33 14.46 112,837 +0.11(+0.76%)
Oct 09, 2020 14.49 14.49 14.35 14.35 75,455 -0.05(-0.36%)
Oct 08, 2020 14.26 14.43 14.26 14.40 83,860 +0.14(+0.98%)
Oct 07, 2020 14.31 14.31 14.22 14.26 82,231 +0.03(+0.18%)
Oct 06, 2020 14.20 14.33 14.19 14.24 109,542 +0.06(+0.44%)
Oct 05, 2020 14.18 14.21 14.12 14.17 105,890 +0.09(+0.67%)
Oct 02, 2020 14.05 14.12 13.98 14.08 85,214 -0.01(-0.05%)
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.