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

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	20.50	20.50	20.32	20.45	456,364	20.45
5/30/2025	20.50	20.58	20.40	20.45	374,434	20.45
5/29/2025	20.58	20.58	20.45	20.53	534,792	20.53
5/28/2025	20.65	20.65	20.47	20.50	488,145	20.50
5/27/2025	20.64	20.64	20.48	20.63	683,368	20.63
5/23/2025	20.40	20.48	20.32	20.44	309,927	20.44
5/22/2025	20.33	20.47	20.20	20.47	376,548	20.47
5/21/2025	20.68	20.68	20.30	20.30	639,704	20.30
5/20/2025	20.78	20.80	20.67	20.73	344,493	20.73
5/19/2025	20.92	20.96	20.81	20.90	656,244	20.73
5/16/2025	20.86	21.01	20.80	20.98	759,603	20.81
5/15/2025	20.70	20.88	20.68	20.79	459,159	20.62
5/14/2025	20.78	20.80	20.68	20.68	623,732	20.51
5/13/2025	20.75	20.80	20.63	20.75	602,541	20.58
5/12/2025	20.76	20.81	20.65	20.65	740,671	20.48
5/09/2025	20.70	20.70	20.50	20.57	464,999	20.40
5/08/2025	20.77	20.77	20.51	20.64	608,108	20.47
5/07/2025	20.80	20.80	20.65	20.76	407,783	20.59
5/06/2025	20.77	20.77	20.65	20.76	456,521	20.59
5/05/2025	20.85	20.87	20.72	20.83	378,546	20.66
5/02/2025	20.89	20.95	20.73	20.89	579,542	20.72
5/01/2025	20.75	20.79	20.61	20.73	609,866	20.56
4/30/2025	20.74	20.74	20.51	20.63	292,191	20.46
4/29/2025	20.69	20.87	20.63	20.85	565,979	20.68
4/28/2025	20.71	20.81	20.56	20.76	1,039,078	20.59
4/25/2025	20.50	20.64	20.36	20.59	565,170	20.42
4/24/2025	20.21	20.45	20.17	20.42	685,171	20.25
4/23/2025	20.27	20.35	20.15	20.15	457,764	19.99
4/22/2025	20.00	20.14	19.91	20.13	897,319	19.97
4/21/2025	19.94	19.98	19.71	19.86	734,477	19.70
4/17/2025	20.15	20.24	20.06	20.14	567,874	19.81
4/16/2025	19.93	20.17	19.90	19.95	450,348	19.62
4/15/2025	19.94	20.10	19.90	19.98	735,114	19.65
4/14/2025	19.65	19.92	19.64	19.87	569,588	19.54
4/11/2025	19.70	19.74	19.34	19.58	817,755	19.26
4/10/2025	20.16	20.16	19.62	19.72	1,122,800	19.39
4/09/2025	19.60	20.30	19.26	20.17	1,128,346	19.84
4/08/2025	19.79	20.10	19.53	19.63	951,438	19.31
4/07/2025	19.47	19.92	19.20	19.49	1,872,549	19.17
4/04/2025	20.56	20.63	20.01	20.06	2,036,223	19.73
4/03/2025	21.04	21.06	20.71	20.91	752,995	20.56
4/02/2025	21.14	21.31	21.10	21.31	338,845	20.96
4/01/2025	21.15	21.25	21.11	21.18	423,312	20.83
3/31/2025	21.33	21.34	21.17	21.21	677,893	20.86
3/28/2025	21.45	21.47	21.28	21.36	404,246	21.01
3/27/2025	21.47	21.48	21.35	21.41	411,330	21.06
3/26/2025	21.59	21.65	21.45	21.50	361,262	21.15
3/25/2025	21.72	21.85	21.58	21.64	567,512	21.28
3/24/2025	21.72	21.72	21.64	21.70	340,043	21.34
3/21/2025	21.64	21.69	21.52	21.60	325,835	21.24
3/20/2025	21.70	21.70	21.57	21.68	332,047	21.32
3/19/2025	21.83	21.83	21.70	21.83	376,697	21.30
3/18/2025	21.79	21.79	21.68	21.75	284,455	21.22
3/17/2025	21.73	21.85	21.72	21.75	1,262,373	21.22
3/14/2025	21.80	21.84	21.64	21.69	523,814	21.17
3/13/2025	21.80	21.83	21.69	21.76	428,800	21.23
3/12/2025	21.69	21.78	21.59	21.77	537,888	21.24
3/11/2025	21.61	21.75	21.60	21.64	856,397	21.12
3/10/2025	21.80	21.84	21.61	21.66	999,689	21.14
3/07/2025	21.89	21.94	21.75	21.86	602,993	21.33
3/06/2025	21.86	21.90	21.75	21.83	488,220	21.30
3/05/2025	21.90	21.97	21.86	21.93	420,547	21.40
3/04/2025	22.02	22.06	21.85	21.90	661,203	21.37
3/03/2025	22.10	22.16	22.01	22.03	521,599	21.50