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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.56	20.63	20.01	20.06	2,036,223	20.06
4/03/2025	21.04	21.06	20.71	20.91	752,995	20.91
4/02/2025	21.14	21.31	21.10	21.31	338,845	21.31
4/01/2025	21.15	21.25	21.11	21.18	423,312	21.18
3/31/2025	21.33	21.34	21.17	21.21	677,893	21.21
3/28/2025	21.45	21.47	21.28	21.36	404,246	21.36
3/27/2025	21.47	21.48	21.35	21.41	411,330	21.41
3/26/2025	21.59	21.65	21.45	21.50	361,258	21.50
3/25/2025	21.72	21.85	21.58	21.64	567,512	21.64
3/24/2025	21.72	21.72	21.64	21.70	340,043	21.70
3/21/2025	21.64	21.69	21.52	21.60	325,835	21.60
3/20/2025	21.70	21.70	21.57	21.68	332,047	21.68
3/19/2025	21.83	21.83	21.70	21.83	376,697	21.66
3/18/2025	21.79	21.79	21.68	21.75	284,455	21.58
3/17/2025	21.73	21.85	21.72	21.75	1,262,373	21.58
3/14/2025	21.80	21.84	21.64	21.69	523,814	21.52
3/13/2025	21.80	21.83	21.69	21.76	428,800	21.59
3/12/2025	21.69	21.78	21.59	21.77	537,888	21.60
3/11/2025	21.61	21.75	21.60	21.64	856,397	21.47
3/10/2025	21.80	21.84	21.61	21.66	999,689	21.49
3/07/2025	21.89	21.94	21.75	21.86	602,993	21.69
3/06/2025	21.86	21.86	21.75	21.83	488,220	21.66
3/05/2025	21.90	21.97	21.86	21.93	420,547	21.76
3/04/2025	22.02	22.06	21.85	21.90	661,203	21.73
3/03/2025	22.10	22.16	22.01	22.03	521,599	21.86
2/28/2025	22.09	22.12	22.01	22.12	353,624	21.95
2/27/2025	22.09	22.10	21.98	22.04	626,719	21.87
2/26/2025	22.04	22.07	21.95	22.07	458,322	21.90
2/25/2025	21.96	22.02	21.87	21.98	357,613	21.81
2/24/2025	22.02	22.05	21.83	21.94	675,019	21.77
2/21/2025	22.08	22.08	21.90	21.98	451,540	21.81
2/20/2025	22.06	22.09	21.84	22.09	545,771	21.92
2/19/2025	22.14	22.18	22.08	22.17	448,934	21.83
2/18/2025	22.14	22.15	22.04	22.14	422,861	21.80
2/14/2025	22.16	22.18	22.07	22.14	342,187	21.80
2/13/2025	22.15	22.15	22.01	22.07	445,820	21.73
2/12/2025	21.99	22.09	21.87	22.09	406,375	21.75
2/11/2025	22.00	22.07	21.96	22.06	380,806	21.72
2/10/2025	22.10	22.10	22.00	22.02	410,058	21.68
2/07/2025	22.12	22.16	22.03	22.03	361,663	21.69
2/06/2025	22.16	22.18	22.07	22.15	413,684	21.81
2/05/2025	22.10	22.15	22.05	22.11	379,435	21.77
2/04/2025	21.96	22.03	21.92	22.01	475,306	21.67
2/03/2025	21.85	22.03	21.85	21.97	756,624	21.63
1/31/2025	22.21	22.23	22.06	22.07	575,959	21.73
1/30/2025	22.22	22.22	22.12	22.16	384,100	21.82
1/29/2025	22.28	22.28	22.09	22.09	519,208	21.75
1/28/2025	22.36	22.36	22.11	22.30	541,212	21.96
1/27/2025	22.08	22.28	22.08	22.28	589,317	21.94
1/24/2025	22.15	22.18	22.08	22.18	481,589	21.84
1/23/2025	22.04	22.10	21.97	22.10	576,072	21.76
1/22/2025	22.28	22.28	22.07	22.08	671,705	21.74
1/21/2025	22.19	22.23	22.03	22.23	952,163	21.89
1/17/2025	22.23	22.26	22.02	22.26	730,397	21.75
1/16/2025	22.08	22.20	22.01	22.01	434,196	21.51
1/15/2025	21.80	22.07	21.80	22.00	550,056	21.50
1/14/2025	21.66	21.73	21.59	21.73	463,716	21.23
1/13/2025	21.75	21.76	21.48	21.59	650,137	21.10
1/10/2025	21.98	21.98	21.76	21.80	593,373	21.30
1/08/2025	22.08	22.16	21.96	22.01	551,837	21.51
1/07/2025	22.30	22.32	22.06	22.11	377,374	21.60