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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	21.16	21.18	21.05	21.05	273,916	21.05
7/02/2025	20.90	21.14	20.90	21.10	638,441	21.10
7/01/2025	20.85	20.94	20.72	20.94	659,708	20.94
6/30/2025	20.87	20.93	20.71	20.83	588,202	20.83
6/27/2025	20.86	20.88	20.74	20.79	618,916	20.79
6/26/2025	20.79	20.85	20.70	20.70	726,517	20.70
6/25/2025	20.83	20.86	20.73	20.81	380,681	20.81
6/24/2025	20.73	20.85	20.65	20.83	273,954	20.83
6/23/2025	20.73	20.75	20.62	20.71	291,678	20.71
6/20/2025	20.71	20.77	20.65	20.72	351,764	20.72
6/18/2025	20.84	20.90	20.82	20.85	368,100	20.68
6/17/2025	20.79	20.87	20.77	20.85	327,477	20.68
6/16/2025	20.73	20.85	20.73	20.75	305,366	20.58
6/13/2025	20.80	20.82	20.63	20.67	741,612	20.50
6/12/2025	20.85	20.89	20.80	20.83	426,926	20.66
6/11/2025	20.85	20.90	20.80	20.82	530,691	20.65
6/10/2025	20.75	20.79	20.73	20.78	332,364	20.61
6/09/2025	20.70	20.75	20.67	20.74	545,116	20.57
6/06/2025	20.62	20.68	20.62	20.67	669,909	20.50
6/05/2025	20.55	20.65	20.53	20.62	549,142	20.45
6/04/2025	20.52	20.60	20.50	20.53	264,979	20.36
6/03/2025	20.49	20.55	20.41	20.45	368,416	20.28
6/02/2025	20.50	20.50	20.32	20.45	456,364	20.28
5/30/2025	20.50	20.58	20.40	20.45	374,434	20.28
5/29/2025	20.58	20.58	20.45	20.53	534,792	20.36
5/28/2025	20.65	20.65	20.47	20.50	488,145	20.33
5/27/2025	20.64	20.64	20.48	20.63	683,368	20.46
5/23/2025	20.40	20.48	20.32	20.44	309,927	20.27
5/22/2025	20.33	20.47	20.20	20.47	376,548	20.30
5/21/2025	20.68	20.68	20.30	20.30	639,704	20.13
5/20/2025	20.78	20.80	20.67	20.73	344,493	20.56
5/19/2025	20.92	20.96	20.81	20.90	656,244	20.56
5/16/2025	20.86	21.01	20.80	20.98	759,603	20.64
5/15/2025	20.70	20.88	20.68	20.79	459,159	20.45
5/14/2025	20.78	20.80	20.68	20.68	623,732	20.34
5/13/2025	20.75	20.80	20.63	20.75	602,541	20.41
5/12/2025	20.76	20.81	20.65	20.65	740,671	20.32
5/09/2025	20.70	20.70	20.50	20.57	464,999	20.24
5/08/2025	20.77	20.77	20.51	20.64	608,108	20.31
5/07/2025	20.80	20.80	20.65	20.76	407,783	20.42
5/06/2025	20.77	20.77	20.65	20.76	456,521	20.42
5/05/2025	20.85	20.87	20.72	20.83	378,546	20.49
5/02/2025	20.89	20.95	20.73	20.89	579,542	20.55
5/01/2025	20.75	20.79	20.61	20.73	609,866	20.39
4/30/2025	20.74	20.74	20.51	20.63	292,191	20.30
4/29/2025	20.69	20.87	20.63	20.85	565,979	20.51
4/28/2025	20.71	20.81	20.56	20.76	1,039,078	20.42
4/25/2025	20.50	20.64	20.36	20.59	565,170	20.26
4/24/2025	20.21	20.45	20.17	20.42	685,171	20.09
4/23/2025	20.27	20.35	20.15	20.15	457,764	19.82
4/22/2025	20.00	20.14	19.91	20.13	897,319	19.80
4/21/2025	19.94	19.98	19.71	19.86	734,477	19.54
4/17/2025	20.15	20.24	20.06	20.14	567,874	19.65
4/16/2025	19.93	20.17	19.90	19.95	450,348	19.46
4/15/2025	19.94	20.10	19.90	19.98	735,114	19.49
4/14/2025	19.65	19.92	19.64	19.87	569,588	19.38
4/11/2025	19.70	19.74	19.34	19.58	817,755	19.10
4/10/2025	20.16	20.16	19.62	19.72	1,122,800	19.24
4/09/2025	19.60	20.30	19.26	20.17	1,128,346	19.68
4/08/2025	19.79	20.10	19.53	19.63	951,438	19.15
4/07/2025	19.47	19.92	19.20	19.49	1,872,549	19.01
4/04/2025	20.56	20.63	20.01	20.06	2,036,223	19.57