Quantcast

Virtus InfraCap U.S. Preferred Stock ETF Historical Stock Prices

(ETF)
PFFA 
$25.46
*  
0.08
0.32%
Get PFFA Alerts
*Delayed - data as of May 22, 2019 15:46 ET  -  Find a broker to begin trading PFFA now


Community Rating:
View:    PFFA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:46 25.50 25.60 25.415 25.46 21,851
05/21/2019 25.46 25.46 25.38 25.38 9,832
05/20/2019 25.7 25.7 25.35 25.3842 29,601
05/17/2019 25.72 25.75 25.605 25.6199 21,484
05/16/2019 25.77 25.77 25.63 25.652 18,638
05/15/2019 25.5 25.6 25.46 25.5686 27,797
05/14/2019 25.475 25.5 25.45 25.465 22,019
05/13/2019 25.5 25.5 25.36 25.4 22,273
05/10/2019 25.41 25.46 25.41 25.44 10,917
05/09/2019 25.35 25.4288 25.35 25.415 11,059
05/08/2019 25.4612 25.49 25.35 25.4006 18,647
05/07/2019 25.5 25.51 25.4 25.408 10,154
05/06/2019 25.4 25.75 25.4 25.5 11,758
05/03/2019 25.57 25.6 25.4 25.4438 13,380
05/02/2019 25.48 25.55 25.38 25.42 16,835
05/01/2019 25.5 25.53 25.3 25.454 15,654
04/30/2019 25.33 25.4501 25.3001 25.45 35,566
04/29/2019 25.36 25.4 25.36 25.368 14,434
04/26/2019 25.3 25.39 25.1 25.24 28,768
04/25/2019 25.45 25.45 25.3 25.34 33,872
04/24/2019 25.5 25.5 25.3 25.34 27,505
04/23/2019 25.31 25.36 25.27 25.3002 39,355
04/22/2019 25.17 25.33 25.09 25.26 15,452
04/18/2019 25.62 25.62 25.39 25.462 10,640
04/17/2019 25.87 25.87 25.53 25.535 19,278
04/16/2019 25.65 25.655 25.56 25.6206 15,480
04/15/2019 26.75 26.75 25.58 25.6005 30,646
04/12/2019 25.53 25.61 25.53 25.565 7,692
04/11/2019 25.8 25.8 25.52 25.535 9,056
04/10/2019 25.59 25.59 25.45 25.545 6,867
04/09/2019 25.6 25.62 25.49 25.49 27,019
04/08/2019 26.5 26.5 25.52 25.53 30,141
04/05/2019 25.73 25.73 25.5 25.54 27,948
04/04/2019 25.5099 25.5099 25.42 25.49 14,770
04/03/2019 25.62 25.62 25.3847 25.43 24,137
04/02/2019 25.52 25.52 25.35 25.395 22,551
04/01/2019 25.25 25.3393 25.22 25.3393 22,710
03/29/2019 24.98 25.1251 24.98 25.1022 10,843
03/28/2019 25.01 25.02 24.92 25 9,977
03/27/2019 24.82 25.0048 24.82 24.96 25,921
03/26/2019 24.97 24.9763 24.8061 24.906 8,028
03/25/2019 24.9388 24.9388 24.8293 24.9096 9,872
03/22/2019 25.05 25.05 24.92 24.935 5,468
03/21/2019 24.91 25 24.91 24.98 12,918
03/20/2019 25.04 25.04 24.81 24.905 9,787
03/19/2019 25.12 25.17 25.08 25.082 21,939
03/18/2019 25.22 25.22 25.12 25.12 11,747
03/15/2019 25.02 25.0991 25.02 25.08 2,363
03/14/2019 25 25.05 24.9919 25.02 5,771
03/13/2019 24.96 25 24.96 24.964 12,830
03/12/2019 24.965 24.9994 24.94 24.96 5,390
03/11/2019 24.876 25 24.876 24.94 6,974
03/08/2019 24.95 24.96 24.8427 24.9297 6,487
03/07/2019 25 25 24.908 24.9551 4,712
03/06/2019 24.96 24.975 24.9152 24.95 7,501
03/05/2019 24.93 24.96 24.86 24.96 4,045
03/04/2019 24.94 25 24.72 24.8 43,533
03/01/2019 24.69 24.83 24.6806 24.815 7,772
02/28/2019 24.52 24.72 24.52 24.688 11,669
02/27/2019 24.575 24.6687 24.55 24.56 6,687
02/26/2019 24.65 24.65 24.56 24.58 9,064
02/25/2019 24.68 24.68 24.51 24.555 11,871
02/22/2019 24.4363 24.515 24.42 24.46 8,934
02/21/2019 24.45 24.5013 24.37 24.3868 7,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PFFA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio