Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.67 12.71 12.38 12.53 64,005 +0.00(+0.00%)
May 28, 2020 12.52 12.85 12.49 12.53 60,931 +0.01(+0.05%)
May 27, 2020 12.14 12.54 12.14 12.52 155,499 +0.37(+3.03%)
May 26, 2020 12.00 12.28 11.99 12.15 95,136 +0.33(+2.80%)
May 22, 2020 11.83 11.89 11.66 11.82 41,661 +0.06(+0.54%)
May 21, 2020 11.70 11.79 11.67 11.76 85,310 +0.07(+0.60%)
May 20, 2020 11.58 11.81 11.58 11.69 111,660 +0.21(+1.87%)
May 19, 2020 11.35 11.62 11.35 11.47 61,888 +0.11(+0.97%)
May 18, 2020 11.39 11.51 11.25 11.36 87,927 +0.49(+4.49%)
May 15, 2020 11.11 11.11 10.80 10.88 58,185 -0.08(-0.69%)
May 14, 2020 10.73 10.96 10.35 10.95 118,081 +0.05(+0.44%)
May 13, 2020 11.52 11.52 10.79 10.90 92,579 -0.54(-4.74%)
May 12, 2020 11.51 11.52 11.34 11.45 50,716 +0.03(+0.30%)
May 11, 2020 11.25 11.51 11.11 11.41 50,349 -0.03(-0.30%)
May 08, 2020 11.55 11.55 11.45 11.45 107,353 -0.10(-0.89%)
May 07, 2020 11.40 11.62 11.36 11.55 52,869 +0.15(+1.33%)
May 06, 2020 11.49 11.65 11.35 11.40 32,187 -0.03(-0.30%)
May 05, 2020 11.67 11.67 11.31 11.43 45,601 +0.12(+1.09%)
May 04, 2020 11.42 11.60 11.09 11.31 711,078 -0.11(-0.96%)
May 01, 2020 11.65 11.85 11.16 11.42 84,078 -0.30(-2.58%)
Apr 30, 2020 11.76 11.89 11.62 11.72 115,673 +0.07(+0.59%)
Apr 29, 2020 11.31 11.66 11.30 11.65 121,352 +0.53(+4.76%)
Apr 28, 2020 11.03 11.16 10.83 11.12 100,098 +0.26(+2.41%)
Apr 27, 2020 10.80 11.00 10.79 10.86 88,049 +0.13(+1.22%)
Apr 24, 2020 10.79 10.79 10.59 10.73 76,078 +0.01(+0.06%)
Apr 23, 2020 10.29 10.85 10.29 10.72 80,247 +0.34(+3.31%)
Apr 22, 2020 10.26 10.60 10.26 10.38 71,154 +0.12(+1.21%)
Apr 21, 2020 10.66 10.66 10.14 10.26 115,647 -0.40(-3.74%)
Apr 20, 2020 10.69 10.92 10.58 10.66 181,563 -0.36(-3.25%)
Apr 17, 2020 11.67 12.26 10.86 11.01 113,056 +0.29(+2.67%)
Apr 16, 2020 11.17 11.17 10.50 10.73 70,080 -0.09(-0.82%)
Apr 15, 2020 11.10 11.10 10.65 10.82 97,382 -0.29(-2.58%)
Apr 14, 2020 10.77 11.23 10.63 11.10 133,233 +0.44(+4.15%)
Apr 13, 2020 11.22 12.20 10.28 10.66 154,773 -0.10(-0.95%)
Apr 09, 2020 9.876 11.00 9.808 10.76 243,879 +1.21(+12.62%)
Apr 08, 2020 8.847 9.845 8.840 9.555 776,751 +1.00(+11.69%)
Apr 07, 2020 8.847 8.847 8.428 8.555 160,832 +0.55(+6.93%)
Apr 06, 2020 7.492 8.173 7.369 8.001 134,942 +0.64(+8.77%)
Apr 03, 2020 7.975 8.772 7.356 7.356 61,226 -0.35(-4.51%)
Apr 02, 2020 8.091 8.091 7.560 7.703 86,620 +0.13(+1.71%)
Apr 01, 2020 8.343 8.391 7.533 7.574 150,309 -1.08(-12.51%)
Mar 31, 2020 8.895 9.149 8.547 8.656 133,214 -0.41(-4.51%)
Mar 30, 2020 9.535 9.535 8.909 9.065 56,018 -0.07(-0.82%)
Mar 27, 2020 9.024 9.485 8.513 9.140 95,731 -0.37(-3.87%)
Mar 26, 2020 8.078 10.22 8.078 9.508 143,159 +1.77(+22.86%)
Mar 25, 2020 7.151 8.595 7.151 7.739 159,512 +0.61(+8.53%)
Mar 24, 2020 6.838 7.512 6.838 7.131 143,325 +0.35(+5.12%)
Mar 23, 2020 7.376 7.492 6.538 6.784 162,524 -1.24(-15.45%)
Mar 20, 2020 8.513 8.990 7.662 8.023 253,863 -0.01(-0.17%)
Mar 19, 2020 5.649 8.124 5.468 8.037 137,139 +2.74(+51.65%)
Mar 18, 2020 7.996 8.087 5.047 5.300 440,732 -3.58(-40.35%)
Mar 17, 2020 9.758 9.940 8.837 8.884 279,135 -0.87(-8.96%)
Mar 16, 2020 10.50 10.91 9.678 9.758 134,139 -1.61(-14.14%)
Mar 13, 2020 10.81 11.37 10.63 11.37 224,526 +1.10(+10.75%)
Mar 12, 2020 11.42 11.80 9.550 10.26 321,113 -2.74(-21.06%)
Mar 11, 2020 14.14 14.19 12.82 13.00 277,791 -1.29(-9.04%)
Mar 10, 2020 14.40 14.78 13.84 14.29 231,579 +0.07(+0.52%)
Mar 09, 2020 15.47 15.72 13.79 14.22 349,396 -1.91(-11.84%)
Mar 06, 2020 16.34 16.55 15.95 16.13 136,649 -0.48(-2.91%)
Mar 05, 2020 16.98 17.08 16.61 16.61 106,062 -0.52(-3.06%)
Mar 04, 2020 17.05 17.15 16.84 17.14 119,476 +0.38(+2.29%)
Mar 03, 2020 16.64 17.22 16.64 16.75 201,489 +0.09(+0.52%)
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.