Virtus InfraCap U.S. Preferred Stock (PFFA) Historical Stock Data
21.10 ↑0.05 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFFA is down -0.01% a day on average. There have been 14 days where Virtus InfraCap U.S. Preferred Stock closed green and 16 days where PFFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 21.15 | 21.10 | ↓$0.05 (-0.24%) | 21.06 | 21.17 | 635.30K |
| 2025-07-03 | 21.16 | 21.05 | ↓$0.11 (-0.52%) | 21.05 | 21.18 | 273.92K |
| 2025-07-02 | 20.90 | 21.10 | ↑$0.20 (0.96%) | 20.90 | 21.14 | 638.43K |
| 2025-07-01 | 20.85 | 20.94 | ↑$0.09 (0.43%) | 20.72 | 20.94 | 658.92K |
| 2025-06-30 | 20.87 | 20.83 | ↓$0.04 (-0.19%) | 20.77 | 20.93 | 585.63K |
| 2025-06-27 | 20.86 | 20.79 | ↓$0.07 (-0.34%) | 20.74 | 20.88 | 618.82K |
| 2025-06-26 | 20.79 | 20.70 | ↓$0.09 (-0.43%) | 20.70 | 20.85 | 726.52K |
| 2025-06-25 | 20.83 | 20.81 | ↓$0.02 (-0.10%) | 20.73 | 20.86 | 380.32K |
| 2025-06-24 | 20.73 | 20.83 | ↑$0.10 (0.48%) | 20.65 | 20.85 | 273.95K |
| 2025-06-23 | 20.73 | 20.71 | ↓$0.02 (-0.10%) | 20.62 | 20.75 | 290.90K |
| 2025-06-20 | 20.71 | 20.72 | ↑$0.01 (0.05%) | 20.65 | 20.77 | 349.28K |
| 2025-06-18 | 20.84 | 20.85 | ↑$0.01 (0.05%) | 20.82 | 20.89 | 367.87K |
| 2025-06-17 | 20.79 | 20.85 | ↑$0.06 (0.29%) | 20.77 | 20.87 | 326.73K |
| 2025-06-16 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.73 | 20.85 | 305.28K |
| 2025-06-13 | 20.80 | 20.67 | ↓$0.13 (-0.63%) | 20.63 | 20.82 | 741.33K |
| 2025-06-12 | 20.85 | 20.83 | ↓$0.02 (-0.10%) | 20.81 | 20.89 | 426.49K |
| 2025-06-11 | 20.85 | 20.82 | ↓$0.03 (-0.14%) | 20.80 | 20.90 | 529.17K |
| 2025-06-10 | 20.75 | 20.78 | ↑$0.03 (0.14%) | 20.74 | 20.79 | 330.36K |
| 2025-06-09 | 20.70 | 20.74 | ↑$0.04 (0.19%) | 20.67 | 20.75 | 545.01K |
| 2025-06-06 | 20.62 | 20.67 | ↑$0.05 (0.24%) | 20.62 | 20.68 | 669.82K |
| 2025-06-05 | 20.55 | 20.62 | ↑$0.07 (0.34%) | 20.53 | 20.65 | 533.94K |
| 2025-06-04 | 20.52 | 20.53 | ↑$0.01 (0.05%) | 20.50 | 20.60 | 263.70K |
| 2025-06-03 | 20.49 | 20.45 | ↓$0.04 (-0.20%) | 20.41 | 20.53 | 367.67K |
| 2025-06-02 | 20.50 | 20.45 | ↓$0.05 (-0.24%) | 20.32 | 20.50 | 456.26K |
| 2025-05-30 | 20.50 | 20.45 | ↓$0.05 (-0.24%) | 20.40 | 20.58 | 372.39K |
| 2025-05-29 | 20.58 | 20.53 | ↓$0.05 (-0.24%) | 20.45 | 20.58 | 534.77K |
| 2025-05-28 | 20.65 | 20.50 | ↓$0.15 (-0.73%) | 20.47 | 20.65 | 488.14K |
| 2025-05-27 | 20.64 | 20.63 | ↓$0.01 (-0.05%) | 20.48 | 20.64 | 681.78K |
| 2025-05-23 | 20.40 | 20.44 | ↑$0.04 (0.20%) | 20.32 | 20.48 | 309.93K |
| 2025-05-22 | 20.33 | 20.47 | ↑$0.14 (0.69%) | 20.20 | 20.47 | 376.55K |
Create an account or log in to view more rows.
$PFFA Fake dip news.
$PFFA omg this is bullshit
$PFFA green shoots
$PFFA looks like a loading
$PFFA I warned you all fairly you morons.
$PFFA we need to get moving
$PFFA over a thousand shares in now
$PFFA wtf is going on?
$PFFA I bought the dip
$PFFA I mean ... head and shoulders .....