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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	21.75	21.87	21.72	21.85	577,054	+0.10(+0.46%)
Sep 03, 2025	21.72	21.80	21.68	21.75	755,906	+0.05(+0.23%)
Sep 02, 2025	21.62	21.70	21.56	21.70	1,076,097	-0.01(-0.05%)
Aug 29, 2025	21.80	21.80	21.66	21.71	486,593	-0.07(-0.32%)
Aug 28, 2025	21.72	21.79	21.71	21.78	465,641	+0.02(+0.09%)
Aug 27, 2025	21.66	21.76	21.66	21.76	561,686	+0.10(+0.46%)
Aug 26, 2025	21.72	21.74	21.63	21.66	554,830	+0.01(+0.05%)
Aug 25, 2025	21.74	21.78	21.65	21.65	405,240	-0.07(-0.32%)
Aug 22, 2025	21.62	21.80	21.62	21.72	486,882	+0.10(+0.46%)
Aug 21, 2025	21.68	21.68	21.57	21.62	415,647	-0.04(-0.18%)
Aug 20, 2025	21.76	21.77	21.61	21.66	577,070	-0.02(-0.09%)
Aug 19, 2025	21.68	21.70	21.60	21.68	720,958	+0.04(+0.18%)
Aug 18, 2025	21.63	21.67	21.60	21.64	702,126	+0.05(+0.23%)
Aug 15, 2025	21.64	21.67	21.59	21.59	443,012	+0.01(+0.05%)
Aug 14, 2025	21.58	21.62	21.53	21.58	458,546	+0.01(+0.05%)
Aug 13, 2025	21.53	21.63	21.49	21.57	530,747	+0.10(+0.46%)
Aug 12, 2025	21.38	21.47	21.37	21.47	383,677	+0.10(+0.46%)
Aug 11, 2025	21.44	21.44	21.33	21.37	478,883	+0.01(+0.05%)
Aug 08, 2025	21.24	21.37	21.23	21.36	414,524	+0.14(+0.65%)
Aug 07, 2025	21.34	21.34	21.20	21.22	392,797	-0.07(-0.33%)
Aug 06, 2025	21.38	21.38	21.24	21.29	507,829	-0.03(-0.14%)
Aug 05, 2025	21.38	21.39	21.30	21.32	403,789	-0.04(-0.19%)
Aug 04, 2025	21.29	21.37	21.25	21.36	726,834	+0.14(+0.65%)
Aug 01, 2025	21.27	21.27	21.14	21.22	455,992	-0.06(-0.28%)
Jul 31, 2025	21.28	21.28	21.16	21.28	487,949	+0.14(+0.66%)
Jul 30, 2025	21.18	21.21	21.11	21.14	510,503	+0.01(+0.05%)
Jul 29, 2025	21.08	21.18	21.08	21.13	449,235	-0.01(-0.05%)
Jul 28, 2025	21.19	21.19	21.06	21.14	505,549	-0.02(-0.09%)
Jul 25, 2025	21.22	21.22	21.12	21.16	370,856	-0.01(-0.05%)
Jul 24, 2025	21.09	21.17	21.04	21.17	374,332	+0.09(+0.42%)
Jul 23, 2025	21.12	21.15	21.05	21.08	373,735	+0.05(+0.24%)
Jul 22, 2025	21.05	21.09	21.02	21.04	354,123	-0.02(-0.09%)
Jul 21, 2025	21.13	21.18	21.05	21.05	520,050	-0.04(-0.19%)
Jul 18, 2025	21.13	21.14	21.07	21.09	374,831	-0.03(-0.14%)
Jul 17, 2025	21.07	21.12	21.05	21.12	335,228	+0.03(+0.14%)
Jul 16, 2025	21.01	21.09	20.85	21.09	614,359	+0.12(+0.56%)
Jul 15, 2025	21.01	21.05	20.94	20.98	474,081	-0.03(-0.14%)
Jul 14, 2025	20.97	21.12	20.91	21.01	586,482	+0.04(+0.19%)
Jul 11, 2025	20.99	21.00	20.89	20.97	665,966	-0.03(-0.14%)
Jul 10, 2025	20.96	21.00	20.89	21.00	350,537	+0.04(+0.19%)
Jul 09, 2025	20.92	20.96	20.87	20.96	509,780	+0.11(+0.52%)
Jul 08, 2025	20.82	20.87	20.74	20.85	457,561	+0.08(+0.38%)
Jul 07, 2025	20.82	20.84	20.73	20.77	646,735	+0.05(+0.24%)
Jul 03, 2025	20.83	20.85	20.72	20.72	278,271	-0.05(-0.24%)
Jul 02, 2025	20.57	20.81	20.57	20.77	648,592	+0.16(+0.76%)