VPFF
Virtus InfraCap Preferred and Income Securities ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)17
After-hoursOct 2, 2026 4:10:30 PM EDT
24.26USD0.000%(0.00)
VPFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.26 | 24.26 | 24.26 | 24.26 | +0.187% | 17 | 0.000% |
| 2026-10-01 | 24.22 | 24.22 | 24.22 | 24.22 | -0.047% | 13 | +0.187% |
| 2026-09-30 | 24.23 | 24.23 | 24.23 | 24.23 | +0.263% | 14 | +0.140% |
| 2026-09-29 | 24.18 | 24.18 | 24.16 | 24.16 | -0.248% | 427 | +0.403% |
| 2026-09-28 | 24.23 | 24.23 | 24.23 | 24.23 | -0.717% | 14 | +0.154% |
| 2026-09-25 | 24.40 | 24.40 | 24.40 | 24.40 | -0.182% | 40 | -0.564% |
| 2026-09-24 | 24.44 | 24.44 | 24.44 | 24.44 | -0.571% | 17 | -0.745% |
| 2026-09-23 | 24.57 | 24.59 | 24.56 | 24.59 | -0.664% | 487 | -1.312% |
| 2026-09-22 | 24.75 | 24.75 | 24.75 | 24.75 | +0.297% | 16 | -1.967% |
| 2026-09-21 | 24.71 | 24.71 | 24.68 | 24.68 | -1.119% | 818 | -1.676% |
| 2026-09-18 | 24.96 | 24.96 | 24.96 | 24.96 | +0.024% | 17 | -2.776% |
| 2026-09-17 | 24.95 | 24.95 | 24.95 | 24.95 | +0.588% | 17 | -2.753% |
| 2026-09-16 | 24.80 | 24.80 | 24.80 | 24.80 | +0.035% | 14 | -2.181% |
| 2026-09-15 | 24.85 | 24.85 | 24.79 | 24.79 | -0.332% | 248 | -2.147% |
| 2026-09-14 | 24.88 | 24.88 | 24.88 | 24.88 | -0.199% | 121 | -2.472% |
| 2026-09-11 | 24.93 | 24.93 | 24.93 | 24.93 | +0.031% | 14 | -2.667% |
| 2026-09-10 | 24.92 | 24.92 | 24.92 | 24.92 | -0.548% | 20 | -2.636% |
| 2026-09-09 | 25.06 | 25.06 | 25.06 | 25.06 | -0.306% | 17 | -3.169% |
| 2026-09-08 | 25.00 | 25.13 | 25.00 | 25.13 | +0.094% | 223 | -3.466% |
| 2026-09-04 | 25.32 | 25.32 | 25.11 | 25.11 | -0.338% | 198 | -3.375% |
| 2026-09-03 | 25.20 | 25.20 | 25.20 | 25.20 | +0.413% | 41 | -3.702% |
| 2026-09-02 | 25.17 | 25.17 | 25.00 | 25.09 | +0.156% | 576 | -3.304% |
| 2026-09-01 | 25.05 | 25.05 | 25.05 | 25.05 | -0.493% | 69 | -3.153% |
| 2026-08-31 | 25.18 | 25.18 | 25.18 | 25.18 | -0.175% | 18 | -3.630% |
| 2026-08-28 | 25.22 | 25.22 | 25.22 | 25.22 | -0.144% | 64 | -3.799% |
| 2026-08-27 | 25.26 | 25.26 | 25.26 | 25.26 | +0.066% | 13 | -3.938% |
| 2026-08-26 | 25.24 | 25.24 | 25.24 | 25.24 | +0.279% | 18 | -3.874% |
| 2026-08-25 | 25.25 | 25.25 | 25.17 | 25.17 | +0.419% | 114 | -3.606% |
| 2026-08-24 | 25.07 | 25.07 | 25.07 | 25.07 | -0.184% | 15 | -3.202% |
| 2026-08-21 | 25.04 | 25.11 | 25.04 | 25.11 | +0.504% | 214 | -3.380% |
| 2026-08-20 | 25.02 | 25.02 | 24.99 | 24.99 | -1.172% | 817 | -2.893% |
| 2026-08-19 | 25.28 | 25.28 | 25.28 | 25.28 | +0.145% | 13 | -4.031% |
| 2026-08-18 | 25.24 | 25.24 | 25.24 | 25.24 | -0.234% | 14 | -3.892% |
| 2026-08-17 | 25.42 | 25.42 | 25.30 | 25.30 | -0.661% | 114 | -4.116% |
| 2026-08-14 | 25.49 | 25.49 | 25.47 | 25.47 | +0.039% | 216 | -4.750% |
| 2026-08-13 | 25.50 | 25.50 | 25.46 | 25.46 | +0.592% | 314 | -4.713% |
| 2026-08-12 | 25.32 | 25.33 | 25.31 | 25.31 | +0.150% | 2,048 | -4.149% |
| 2026-08-11 | 25.25 | 25.27 | 25.25 | 25.27 | +0.125% | 150 | -4.005% |
| 2026-08-10 | 25.24 | 25.24 | 25.24 | 25.24 | +0.013% | 14 | -3.885% |
| 2026-08-07 | 25.25 | 25.25 | 25.24 | 25.24 | +0.239% | 211 | -3.873% |
| 2026-08-06 | 25.18 | 25.18 | 25.18 | 25.18 | -0.400% | 12 | -3.643% |
| 2026-08-05 | 25.28 | 25.28 | 25.28 | 25.28 | -0.430% | 18 | -4.028% |
| 2026-08-04 | 25.40 | 25.40 | 25.39 | 25.39 | +0.580% | 282 | -4.441% |
| 2026-08-03 | 25.15 | 25.24 | 25.15 | 25.24 | +1.086% | 148 | -3.887% |
| 2026-07-31 | 24.97 | 24.97 | 24.97 | 24.97 | -0.062% | 15 | -2.843% |
| 2026-07-30 | 25.05 | 25.05 | 24.99 | 24.99 | +0.477% | 118 | -2.903% |
| 2026-07-29 | 24.92 | 24.92 | 24.87 | 24.87 | -0.403% | 682 | -2.440% |
| 2026-07-28 | 25.04 | 25.04 | 24.97 | 24.97 | +0.119% | 181 | -2.833% |
| 2026-07-27 | 25.08 | 25.08 | 24.94 | 24.94 | +0.443% | 322 | -2.717% |
| 2026-07-24 | 24.94 | 24.94 | 24.83 | 24.83 | +0.108% | 2,770 | -2.286% |
| 2026-07-23 | 24.98 | 24.98 | 24.80 | 24.80 | -0.730% | 876 | -2.180% |
| 2026-07-22 | 25.02 | 25.12 | 24.99 | 24.99 | -0.161% | 2,122 | -2.894% |
| 2026-07-21 | 25.10 | 25.10 | 25.03 | 25.03 | -0.017% | 427 | -3.050% |
| 2026-07-20 | 25.20 | 25.20 | 25.03 | 25.03 | -0.373% | 621 | -3.067% |
| 2026-07-17 | 25.14 | 25.14 | 25.12 | 25.12 | -0.441% | 3,511 | -3.429% |
| 2026-07-16 | 25.16 | 25.24 | 25.14 | 25.24 | +0.358% | 1,106 | -3.855% |
| 2026-07-15 | 25.07 | 25.24 | 25.05 | 25.14 | 0.000% | 28,113 | -3.510% |