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

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	21.91	22.02	21.88	21.95	805,332	21.95
9/04/2025	21.75	21.87	21.72	21.85	577,054	21.85
9/03/2025	21.72	21.80	21.68	21.75	755,906	21.75
9/02/2025	21.62	21.70	21.56	21.70	1,076,097	21.70
8/29/2025	21.80	21.80	21.66	21.71	486,593	21.71
8/28/2025	21.72	21.79	21.71	21.78	465,641	21.78
8/27/2025	21.66	21.76	21.66	21.76	561,686	21.76
8/26/2025	21.72	21.74	21.63	21.66	554,830	21.66
8/25/2025	21.74	21.78	21.65	21.65	405,240	21.65
8/22/2025	21.62	21.80	21.62	21.72	486,882	21.72
8/21/2025	21.68	21.68	21.57	21.62	415,647	21.62
8/20/2025	21.76	21.77	21.61	21.66	577,070	21.66
8/19/2025	21.85	21.87	21.77	21.85	715,349	21.68
8/18/2025	21.80	21.84	21.77	21.81	696,664	21.64
8/15/2025	21.81	21.84	21.76	21.76	439,566	21.59
8/14/2025	21.75	21.79	21.70	21.75	454,979	21.58
8/13/2025	21.70	21.80	21.66	21.74	526,618	21.57
8/12/2025	21.55	21.64	21.54	21.64	380,692	21.47
8/11/2025	21.61	21.61	21.50	21.54	475,158	21.37
8/08/2025	21.41	21.53	21.40	21.53	411,299	21.36
8/07/2025	21.51	21.51	21.37	21.39	389,741	21.22
8/06/2025	21.55	21.55	21.41	21.46	503,878	21.29
8/05/2025	21.55	21.56	21.47	21.49	400,648	21.32
8/04/2025	21.46	21.54	21.42	21.53	721,179	21.36
8/01/2025	21.44	21.44	21.31	21.39	452,445	21.22
7/31/2025	21.45	21.45	21.33	21.45	484,153	21.28
7/30/2025	21.35	21.38	21.28	21.31	506,532	21.14
7/29/2025	21.25	21.35	21.25	21.30	445,740	21.13
7/28/2025	21.36	21.36	21.23	21.31	501,616	21.14
7/25/2025	21.39	21.39	21.29	21.33	367,971	21.16
7/24/2025	21.26	21.34	21.21	21.34	371,420	21.17
7/23/2025	21.29	21.32	21.21	21.25	370,828	21.08
7/22/2025	21.22	21.26	21.18	21.20	351,368	21.04
7/21/2025	21.30	21.35	21.21	21.22	516,004	21.05
7/18/2025	21.47	21.48	21.41	21.43	368,965	21.09
7/17/2025	21.40	21.46	21.38	21.46	329,982	21.12
7/16/2025	21.34	21.43	21.18	21.43	604,744	21.09
7/15/2025	21.34	21.38	21.27	21.31	466,661	20.98
7/14/2025	21.30	21.45	21.25	21.34	577,303	21.01
7/11/2025	21.32	21.33	21.22	21.30	655,543	20.97
7/10/2025	21.29	21.33	21.22	21.33	345,051	21.00
7/09/2025	21.25	21.29	21.20	21.29	501,802	20.96
7/08/2025	21.15	21.20	21.07	21.18	450,400	20.85
7/07/2025	21.15	21.17	21.06	21.10	636,613	20.77
7/03/2025	21.16	21.18	21.05	21.05	273,916	20.72
7/02/2025	20.90	21.14	20.90	21.10	638,441	20.77
7/01/2025	20.85	20.94	20.72	20.94	659,708	20.61
6/30/2025	20.87	20.93	20.71	20.83	588,202	20.50
6/27/2025	20.86	20.88	20.74	20.79	618,916	20.46
6/26/2025	20.79	20.85	20.70	20.70	726,517	20.38
6/25/2025	20.83	20.86	20.73	20.81	380,681	20.48
6/24/2025	20.73	20.85	20.65	20.83	273,954	20.50
6/23/2025	20.73	20.75	20.62	20.71	291,678	20.39
6/20/2025	20.71	20.77	20.65	20.72	351,764	20.40
6/18/2025	20.84	20.90	20.82	20.85	368,100	20.36
6/17/2025	20.79	20.87	20.77	20.85	327,477	20.36
6/16/2025	20.73	20.85	20.73	20.75	305,366	20.26
6/13/2025	20.80	20.82	20.63	20.67	741,612	20.18
6/12/2025	20.85	20.89	20.80	20.83	426,926	20.34
6/11/2025	20.85	20.90	20.80	20.82	530,691	20.33
6/10/2025	20.75	20.79	20.73	20.78	332,364	20.29
6/09/2025	20.70	20.75	20.67	20.74	545,116	20.25
6/06/2025	20.62	20.68	20.62	20.67	669,909	20.18