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

Historical Prices For Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	21.46	21.57	21.45	21.52	703,920	21.52
12/02/2025	21.44	21.46	21.38	21.46	636,313	21.46
12/01/2025	21.40	21.44	21.36	21.42	903,953	21.42
11/28/2025	21.51	21.52	21.43	21.46	515,738	21.46
11/26/2025	21.38	21.47	21.35	21.46	661,464	21.46
11/25/2025	21.33	21.40	21.28	21.39	778,545	21.39
11/24/2025	21.23	21.40	21.23	21.33	744,146	21.33
11/21/2025	21.07	21.25	21.00	21.20	1,123,905	21.20
11/20/2025	21.35	21.38	21.05	21.14	948,400	21.14
11/19/2025	21.53	21.53	21.38	21.39	772,086	21.22
11/18/2025	21.46	21.50	21.41	21.45	542,552	21.28
11/17/2025	21.54	21.58	21.41	21.46	819,492	21.29
11/14/2025	21.40	21.59	21.40	21.55	526,979	21.38
11/13/2025	21.58	21.58	21.39	21.48	592,533	21.31
11/12/2025	21.69	21.69	21.57	21.59	532,640	21.42
11/11/2025	21.64	21.65	21.57	21.62	620,786	21.45
11/10/2025	21.62	21.62	21.48	21.60	622,128	21.43
11/07/2025	21.49	21.53	21.39	21.53	629,068	21.36
11/06/2025	21.50	21.52	21.44	21.48	678,000	21.31
11/05/2025	21.35	21.47	21.29	21.43	450,405	21.26
11/04/2025	21.29	21.37	21.25	21.35	742,557	21.18
11/03/2025	21.32	21.39	21.22	21.31	983,031	21.14
10/31/2025	21.44	21.45	21.30	21.36	820,390	21.19
10/30/2025	21.49	21.53	21.42	21.42	493,183	21.25
10/29/2025	21.59	21.61	21.40	21.53	812,868	21.36
10/28/2025	21.60	21.63	21.55	21.56	449,445	21.39
10/27/2025	21.68	21.68	21.57	21.63	661,045	21.46
10/24/2025	21.60	21.64	21.56	21.59	637,077	21.42
10/23/2025	21.52	21.56	21.50	21.53	599,322	21.36
10/22/2025	21.54	21.55	21.46	21.52	473,779	21.35
10/21/2025	21.59	21.69	21.52	21.56	736,570	21.39
10/20/2025	21.48	21.58	21.46	21.58	617,589	21.41
10/17/2025	21.53	21.60	21.51	21.57	586,668	21.23
10/16/2025	21.66	21.69	21.51	21.52	501,058	21.18
10/15/2025	21.67	21.70	21.57	21.68	694,165	21.34
10/14/2025	21.50	21.62	21.40	21.56	544,425	21.22
10/13/2025	21.58	21.59	21.48	21.56	824,506	21.22
10/10/2025	21.64	21.70	21.43	21.46	601,831	21.12
10/09/2025	21.78	21.78	21.58	21.61	578,645	21.27
10/08/2025	21.93	21.93	21.73	21.76	497,942	21.42
10/07/2025	21.90	21.98	21.79	21.89	515,376	21.54
10/06/2025	21.93	22.06	21.89	21.90	566,954	21.55
10/03/2025	21.92	21.98	21.90	21.93	563,023	21.58
10/02/2025	21.98	22.00	21.82	21.87	765,895	21.53
10/01/2025	21.67	21.97	21.67	21.96	542,649	21.61
9/30/2025	21.90	21.94	21.68	21.71	693,806	21.37
9/29/2025	21.99	22.00	21.84	21.89	754,902	21.54
9/26/2025	21.94	21.96	21.86	21.96	521,456	21.61
9/25/2025	21.99	21.99	21.75	21.88	860,369	21.54
9/24/2025	22.10	22.13	21.92	21.96	768,963	21.61
9/23/2025	22.15	22.18	22.05	22.07	392,907	21.72
9/22/2025	22.37	22.37	22.09	22.11	1,089,781	21.76
9/19/2025	22.42	22.45	22.33	22.43	609,817	21.91
9/18/2025	22.45	22.45	22.37	22.42	635,792	21.90
9/17/2025	22.47	22.50	22.38	22.41	743,647	21.89
9/16/2025	22.38	22.49	22.32	22.40	609,895	21.88
9/15/2025	22.32	22.37	22.27	22.35	531,307	21.83
9/12/2025	22.30	22.31	22.20	22.27	612,588	21.75
9/11/2025	22.23	22.30	22.19	22.26	775,087	21.74
9/10/2025	22.17	22.20	22.11	22.17	718,567	21.66
9/09/2025	22.17	22.19	22.02	22.12	640,238	21.61
9/08/2025	22.06	22.13	22.06	22.10	743,365	21.59
9/05/2025	21.91	22.02	21.88	21.95	805,332	21.44
9/04/2025	21.75	21.87	21.72	21.85	577,055	21.34