MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFFA — Virtus InfraCap U.S. Preferred Stock ETF
NYSE ArcaVirtus InfraCap U.S. Preferred Stock ETF
$19.74
-0.01(-0.05%)
- O
- 19.79
- H
- 19.90
- L
- 19.72
- V
- 917.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.74
Period Return-3.33%
Period High$22.50
Period Low$19.60
Avg Daily Volume785.2K
Total Trading Days365
PFFA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.79 | $19.90 | $19.72 | $19.74 | $-0.01 | -0.05% | 917,896 | $19.80 | $19.72 $19.90 |
| Oct 5, 2026 | $19.78 | $19.81 | $19.65 | $19.75 | $-0.02 | -0.10% | 861,111 | $19.72 | $19.65 $19.81 |
| Oct 2, 2026 | $19.85 | $20.01 | $19.75 | $19.77 | $-0.03 | -0.15% | 692,241 | $19.84 | $19.75 $20.01 |
| Oct 1, 2026 | $19.71 | $19.80 | $19.60 | $19.80 | +$0.05 | +0.25% | 990,710 | $19.70 | $19.60 $19.80 |
| Sep 30, 2026 | $19.79 | $19.87 | $19.70 | $19.75 | +$0.05 | +0.25% | 736,989 | $19.76 | $19.70 $19.87 |
| Sep 29, 2026 | $19.75 | $19.80 | $19.66 | $19.70 | $-0.05 | -0.25% | 1,638,724 | $19.72 | $19.66 $19.80 |
| Sep 28, 2026 | $19.91 | $19.97 | $19.73 | $19.75 | $-0.25 | -1.25% | 1,723,831 | $19.81 | $19.73 $19.97 |
| Sep 25, 2026 | $20.08 | $20.13 | $19.89 | $20.00 | $-0.06 | -0.30% | 1,553,981 | $19.95 | $19.89 $20.13 |
| Sep 24, 2026 | $20.17 | $20.18 | $19.97 | $20.06 | $-0.15 | -0.74% | 1,556,626 | $20.06 | $19.97 $20.18 |
| Sep 23, 2026 | $20.44 | $20.46 | $20.21 | $20.21 | $-0.24 | -1.17% | 1,049,746 | $20.29 | $20.21 $20.46 |
| Sep 22, 2026 | $20.64 | $20.66 | $20.45 | $20.45 | $-0.16 | -0.78% | 804,867 | $20.51 | $20.45 $20.66 |
| Sep 21, 2026 | $20.56 | $20.62 | $20.51 | $20.61 | $-0.08 | -0.39% | 885,968 | $20.58 | $20.51 $20.62 |
| Sep 18, 2026 | $20.66 | $20.71 | $20.56 | $20.69 | +$0.03 | +0.15% | 703,372 | $20.64 | $20.56 $20.71 |
| Sep 17, 2026 | $20.60 | $20.69 | $20.56 | $20.66 | +$0.15 | +0.73% | 668,018 | $20.65 | $20.56 $20.69 |
| Sep 16, 2026 | $20.53 | $20.60 | $20.44 | $20.51 | +$0.01 | +0.05% | 888,704 | $20.55 | $20.44 $20.60 |
| Sep 15, 2026 | $20.59 | $20.60 | $20.47 | $20.50 | $-0.07 | -0.34% | 1,019,122 | $20.53 | $20.47 $20.60 |
| Sep 14, 2026 | $20.59 | $20.65 | $20.53 | $20.57 | $-0.05 | -0.24% | 896,351 | $20.60 | $20.53 $20.65 |
| Sep 11, 2026 | $20.68 | $20.72 | $20.61 | $20.62 | +$0.00 | +0.00% | 802,864 | $20.66 | $20.61 $20.72 |
| Sep 10, 2026 | $20.62 | $20.69 | $20.57 | $20.62 | $-0.09 | -0.43% | 1,204,210 | $20.61 | $20.57 $20.69 |
| Sep 9, 2026 | $20.94 | $20.98 | $20.71 | $20.71 | $-0.27 | -1.29% | 1,117,710 | $20.79 | $20.71 $20.98 |
| Sep 8, 2026 | $20.96 | $21.00 | $20.90 | $20.98 | +$0.02 | +0.10% | 744,738 | $20.96 | $20.90 $21.00 |
| Sep 4, 2026 | $20.97 | $20.99 | $20.88 | $20.96 | $-0.03 | -0.14% | 727,773 | $20.94 | $20.88 $20.99 |
| Sep 3, 2026 | $20.94 | $21.02 | $20.92 | $20.99 | +$0.07 | +0.33% | 775,662 | $20.97 | $20.92 $21.02 |
| Sep 2, 2026 | $20.88 | $20.93 | $20.82 | $20.92 | +$0.04 | +0.19% | 469,256 | $20.89 | $20.82 $20.93 |
| Sep 1, 2026 | $20.92 | $20.97 | $20.83 | $20.88 | $-0.09 | -0.43% | 750,623 | $20.87 | $20.83 $20.97 |
| Aug 31, 2026 | $20.95 | $21.09 | $20.85 | $20.97 | +$0.02 | +0.10% | 844,481 | $20.91 | $20.85 $21.09 |
| Aug 28, 2026 | $21.06 | $21.08 | $20.95 | $20.95 | $-0.11 | -0.52% | 560,334 | $21.01 | $20.95 $21.08 |
| Aug 27, 2026 | $21.00 | $21.08 | $20.94 | $21.06 | +$0.06 | +0.29% | 667,342 | $21.03 | $20.94 $21.08 |
| Aug 26, 2026 | $20.97 | $21.05 | $20.95 | $21.00 | +$0.03 | +0.14% | 560,050 | $20.98 | $20.95 $21.05 |
| Aug 25, 2026 | $20.97 | $21.00 | $20.89 | $20.97 | +$0.04 | +0.19% | 586,247 | $20.95 | $20.89 $21.00 |