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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	21.98	22.00	21.82	21.87	765,895	21.87
10/01/2025	21.67	21.97	21.67	21.96	542,649	21.96
9/30/2025	21.90	21.94	21.68	21.71	693,806	21.71
9/29/2025	21.99	22.00	21.84	21.89	754,902	21.89
9/26/2025	21.94	21.96	21.86	21.96	521,456	21.96
9/25/2025	21.99	21.99	21.75	21.88	860,369	21.88
9/24/2025	22.10	22.13	21.92	21.96	768,963	21.96
9/23/2025	22.15	22.18	22.05	22.07	392,907	22.07
9/22/2025	22.37	22.37	22.09	22.11	1,089,781	22.11
9/19/2025	22.42	22.45	22.33	22.43	609,817	22.26
9/18/2025	22.45	22.45	22.37	22.42	635,792	22.25
9/17/2025	22.47	22.50	22.38	22.41	743,647	22.24
9/16/2025	22.38	22.49	22.32	22.40	609,895	22.23
9/15/2025	22.32	22.37	22.27	22.35	531,307	22.18
9/12/2025	22.30	22.31	22.20	22.27	612,588	22.10
9/11/2025	22.23	22.30	22.19	22.26	775,087	22.09
9/10/2025	22.17	22.20	22.11	22.17	718,567	22.00
9/09/2025	22.17	22.19	22.02	22.12	640,238	21.95
9/08/2025	22.06	22.13	22.06	22.10	743,365	21.93
9/05/2025	21.91	22.02	21.88	21.95	805,332	21.78
9/04/2025	21.75	21.87	21.72	21.85	577,054	21.68
9/03/2025	21.72	21.80	21.68	21.75	755,906	21.59
9/02/2025	21.62	21.70	21.56	21.70	1,076,097	21.54
8/29/2025	21.80	21.80	21.66	21.71	486,593	21.55
8/28/2025	21.72	21.79	21.71	21.78	465,641	21.61
8/27/2025	21.66	21.76	21.66	21.76	561,686	21.60
8/26/2025	21.72	21.74	21.63	21.66	554,830	21.50
8/25/2025	21.74	21.78	21.65	21.65	405,240	21.49
8/22/2025	21.62	21.80	21.62	21.72	486,882	21.56
8/21/2025	21.68	21.68	21.57	21.62	415,647	21.46
8/20/2025	21.76	21.77	21.61	21.66	577,070	21.50
8/19/2025	21.85	21.87	21.77	21.85	715,349	21.52
8/18/2025	21.80	21.84	21.77	21.81	696,664	21.48
8/15/2025	21.81	21.84	21.76	21.76	439,566	21.43
8/14/2025	21.75	21.79	21.70	21.75	454,979	21.42
8/13/2025	21.70	21.80	21.66	21.74	526,618	21.41
8/12/2025	21.55	21.64	21.54	21.64	380,692	21.31
8/11/2025	21.61	21.61	21.50	21.54	475,158	21.21
8/08/2025	21.41	21.53	21.40	21.53	411,299	21.20
8/07/2025	21.51	21.51	21.37	21.39	389,741	21.06
8/06/2025	21.55	21.55	21.41	21.46	503,878	21.13
8/05/2025	21.55	21.56	21.47	21.49	400,648	21.16
8/04/2025	21.46	21.54	21.42	21.53	721,179	21.20
8/01/2025	21.44	21.44	21.31	21.39	452,445	21.06
7/31/2025	21.45	21.45	21.33	21.45	484,153	21.12
7/30/2025	21.35	21.38	21.28	21.31	506,532	20.98
7/29/2025	21.25	21.35	21.25	21.30	445,740	20.97
7/28/2025	21.36	21.36	21.23	21.31	501,616	20.98
7/25/2025	21.39	21.39	21.29	21.33	367,971	21.00
7/24/2025	21.26	21.34	21.21	21.34	371,420	21.01
7/23/2025	21.29	21.32	21.21	21.25	370,828	20.92
7/22/2025	21.22	21.26	21.18	21.20	351,368	20.88
7/21/2025	21.30	21.35	21.21	21.22	516,004	20.90
7/18/2025	21.47	21.48	21.41	21.43	368,965	20.93
7/17/2025	21.40	21.46	21.38	21.46	329,982	20.96
7/16/2025	21.34	21.43	21.18	21.43	604,744	20.93
7/15/2025	21.34	21.38	21.27	21.31	466,661	20.82
7/14/2025	21.30	21.45	21.25	21.34	577,303	20.85
7/11/2025	21.32	21.33	21.22	21.30	655,543	20.81
7/10/2025	21.29	21.33	21.22	21.33	345,051	20.84
7/09/2025	21.25	21.29	21.20	21.29	501,802	20.80
7/08/2025	21.15	21.20	21.07	21.18	450,400	20.69
7/07/2025	21.15	21.17	21.06	21.10	636,613	20.61
7/03/2025	21.16	21.18	21.05	21.05	273,916	20.56