Virtus InfraCap US Preferred Stock ETF

PFFA
🏛️ usa →
21.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.79 19.92 19.79 19.91 60.5K
09:31 19.91 19.97 19.91 19.97 5.2K
09:32 19.97 19.98 19.88 19.96 14.2K
09:33 19.85 19.95 19.85 19.92 1.3K
09:34 19.86 19.91 19.86 19.86 1.4K
09:36 19.95 19.95 19.78 19.92 21.1K
09:37 19.90 19.90 19.85 19.85 2.3K
09:38 19.80 19.85 19.80 19.85 0.6K
09:39 19.92 19.95 19.90 19.94 3.9K
09:40 19.93 19.93 19.86 19.92 5.8K
09:41 19.90 19.92 19.90 19.92 1.8K
09:42 19.93 19.99 19.92 19.95 5.7K
09:43 19.94 19.99 19.94 19.99 10.5K
09:44 19.98 20.00 19.98 20.00 2.2K
09:45 19.98 20.04 19.98 20.04 10.8K
09:46 19.98 20.02 19.98 20.00 4.3K
09:47 20.04 20.04 20.02 20.03 10.2K
09:48 20.04 20.04 20.00 20.00 10.9K
09:49 19.98 20.00 19.95 20.00 26.2K
09:50 20.00 20.00 20.00 20.00 10.2K
09:51 19.99 20.02 19.98 19.98 10.2K
09:52 19.99 20.00 19.99 19.99 3.8K
09:54 20.04 20.04 20.01 20.02 1.4K
09:55 20.03 20.03 20.02 20.02 0.7K
09:56 20.02 20.02 20.02 20.02 2.1K
09:57 20.04 20.04 20.00 20.02 10.2K
09:58 20.03 20.04 20.01 20.04 8.5K
09:59 20.05 20.05 20.05 20.05 0.2K
10:00 20.02 20.05 20.02 20.05 5.5K
10:01 20.05 20.06 20.05 20.05 1.5K
10:02 20.07 20.07 20.06 20.06 4.2K
10:03 20.06 20.09 20.06 20.09 9.5K
10:04 20.08 20.10 20.08 20.08 2.7K
10:05 20.08 20.08 20.06 20.06 1.3K
10:06 20.00 20.07 20.00 20.07 1.1K
10:07 20.00 20.08 20.00 20.04 9.5K
10:08 20.00 20.00 20.00 20.00 0.5K
10:09 20.00 20.00 19.98 20.00 11.8K
10:10 20.01 20.01 19.98 19.98 2.1K
10:11 20.03 20.03 20.01 20.02 1.6K
10:12 20.02 20.02 20.02 20.02 0.5K
10:13 20.03 20.03 20.02 20.02 12.4K
10:14 20.01 20.05 20.01 20.05 3.0K
10:15 20.05 20.10 20.05 20.10 5.7K
10:16 20.10 20.10 20.04 20.04 3.0K
10:17 20.05 20.08 20.05 20.08 1.0K
10:18 20.08 20.08 20.08 20.08 1.0K
10:19 20.08 20.09 20.05 20.09 1.8K
10:21 20.09 20.09 20.09 20.09 0.4K
10:22 20.08 20.09 20.05 20.09 3.3K
10:23 20.07 20.07 20.04 20.04 2.7K
10:24 20.04 20.04 20.00 20.00 3.5K
10:25 20.05 20.05 20.05 20.05 0.1K
10:26 20.05 20.05 20.00 20.00 3.1K
10:27 20.05 20.10 20.05 20.10 6.2K
10:28 20.09 20.09 20.05 20.05 2.1K
10:29 20.07 20.07 20.04 20.04 4.6K
10:30 20.03 20.07 20.03 20.07 0.8K
10:31 20.07 20.08 20.06 20.06 9.6K
10:32 20.07 20.08 20.06 20.06 1.8K
10:33 20.07 20.10 20.07 20.10 5.0K
10:34 20.08 20.09 20.08 20.07 4.4K
10:35 20.08 20.09 20.06 20.06 1.2K
10:36 20.08 20.08 20.04 20.04 8.0K
10:37 20.08 20.08 20.00 20.06 8.4K
10:38 20.04 20.08 20.01 20.01 5.4K
10:39 20.08 20.08 20.05 20.05 1.4K
10:40 20.02 20.08 20.02 20.02 2.5K
10:41 20.02 20.05 20.02 20.05 0.5K
10:42 20.08 20.08 20.03 20.08 4.0K
10:43 20.06 20.08 20.03 20.03 3.5K
10:44 20.06 20.08 20.03 20.05 4.4K
10:45 20.05 20.05 20.05 20.05 0.5K
10:46 20.07 20.07 20.04 20.04 9.1K
10:47 20.02 20.07 20.01 20.04 5.5K
10:48 20.03 20.04 20.03 20.04 5.6K
10:49 20.02 20.02 20.00 20.01 26.7K
10:50 20.03 20.03 20.00 20.03 2.4K
10:51 20.01 20.02 20.01 20.02 1.5K
10:52 20.01 20.07 20.01 20.02 1.6K
10:53 20.03 20.07 20.02 20.07 1.2K
10:54 19.99 19.99 19.98 19.99 1.4K
10:55 20.00 20.00 20.00 20.00 5.3K
10:56 19.99 19.99 19.99 19.99 0.7K
10:57 19.98 19.98 19.95 19.95 1.9K
10:58 19.97 19.98 19.96 19.96 1.0K
10:59 19.95 20.00 19.95 19.95 0.8K
11:00 19.96 19.96 19.95 19.95 0.7K
11:01 19.98 19.98 19.98 19.98 0.3K
11:02 19.97 19.99 19.97 19.99 1.4K
11:03 19.95 19.99 19.95 19.97 2.7K
11:04 19.97 19.97 19.97 19.97 1.0K
11:05 19.99 19.99 19.98 19.98 0.5K
11:06 19.95 19.97 19.95 19.95 2.7K
11:07 19.99 19.99 19.97 19.98 1.6K
11:08 19.95 19.95 19.95 19.95 1.4K
11:09 19.95 19.95 19.90 19.93 7.7K
11:10 19.96 19.96 19.96 19.96 0.2K
11:11 19.93 19.96 19.93 19.93 0.7K
11:12 19.93 19.93 19.90 19.90 2.8K
11:13 19.90 19.95 19.90 19.92 3.3K
11:14 19.91 19.91 19.90 19.90 3.2K
11:15 19.91 19.91 19.89 19.90 2.1K
11:16 19.86 19.86 19.86 19.86 4.1K
11:17 19.86 19.89 19.86 19.89 3.9K
11:19 19.87 19.89 19.87 19.89 2.3K
11:20 19.89 19.89 19.89 19.89 1.7K
11:21 19.92 19.92 19.92 19.92 2.2K
11:22 19.91 19.91 19.90 19.90 2.0K
11:23 19.91 19.91 19.91 19.91 0.5K
11:24 19.90 19.90 19.87 19.87 1.2K
11:25 19.88 19.90 19.87 19.90 0.7K
11:26 19.88 19.88 19.86 19.86 0.9K
11:27 19.88 19.90 19.88 19.88 0.7K
11:28 19.88 19.88 19.88 19.88 1.0K
11:29 19.86 19.88 19.86 19.88 1.4K
11:30 19.88 19.88 19.88 19.88 0.4K
11:31 19.90 19.90 19.90 19.90 0.6K
11:32 19.88 19.89 19.88 19.89 2.2K
11:33 19.88 19.89 19.88 19.89 0.5K
11:34 19.88 19.88 19.87 19.87 7.6K
11:35 19.88 19.90 19.87 19.90 1.0K
11:36 19.87 19.87 19.87 19.87 0.3K
11:37 19.88 19.90 19.87 19.90 6.8K
11:38 19.89 19.89 19.89 19.89 0.1K
11:39 19.90 19.90 19.90 19.90 0.5K
11:40 19.90 19.92 19.90 19.92 0.7K
11:41 19.91 19.91 19.91 19.91 1.1K
11:43 19.91 19.91 19.91 19.91 0.8K
11:45 19.89 19.89 19.89 19.89 0.9K
11:46 19.91 19.91 19.89 19.89 0.4K
11:47 19.89 19.89 19.89 19.89 0.1K
11:48 19.91 19.92 19.91 19.92 1.0K
11:49 19.86 19.86 19.86 19.86 2.7K
11:50 19.86 19.88 19.86 19.88 1.5K
11:51 19.85 19.85 19.84 19.85 2.4K
11:52 19.84 19.85 19.84 19.85 1.7K
11:54 19.85 19.87 19.85 19.87 1.3K
11:55 19.88 19.90 19.85 19.90 1.4K
11:56 19.87 19.92 19.87 19.89 1.7K
11:57 19.88 19.92 19.88 19.92 1.8K
11:59 19.92 19.92 19.85 19.85 5.2K
12:00 19.92 19.92 19.87 19.88 7.1K
12:01 19.88 19.88 19.88 19.88 1.0K
12:02 19.90 19.90 19.90 19.90 0.8K
12:04 19.88 19.88 19.87 19.87 0.6K
12:05 19.88 19.89 19.88 19.89 0.4K
12:06 19.87 19.87 19.87 19.87 0.1K
12:07 19.89 19.89 19.89 19.89 0.6K
12:08 19.88 19.88 19.87 19.88 3.8K
12:09 19.87 19.88 19.87 19.88 1.2K
12:10 19.89 19.89 19.88 19.88 4.7K
12:11 19.88 19.88 19.88 19.88 0.5K
12:12 19.88 19.88 19.88 19.88 0.2K
12:13 19.88 19.89 19.88 19.89 0.9K
12:14 19.88 19.88 19.87 19.87 0.5K
12:15 19.88 19.88 19.88 19.88 0.2K
12:17 19.86 19.88 19.86 19.88 0.8K
12:20 19.86 19.86 19.85 19.85 2.7K
12:21 19.86 19.86 19.86 19.86 0.2K
12:22 19.83 19.86 19.83 19.86 0.5K
12:24 19.85 19.85 19.85 19.85 0.3K
12:25 19.85 19.85 19.85 19.85 1.3K
12:26 19.83 19.83 19.80 19.80 1.0K
12:27 19.82 19.83 19.82 19.83 0.2K
12:28 19.84 19.84 19.84 19.84 2.3K
12:29 19.84 19.84 19.84 19.84 0.2K
12:30 19.84 19.84 19.83 19.83 3.2K
12:31 19.84 19.84 19.84 19.84 12.0K
12:32 19.83 19.83 19.82 19.82 1.1K
12:33 19.82 19.82 19.82 19.82 1.1K
12:34 19.82 19.82 19.82 19.82 1.3K
12:35 19.80 19.80 19.80 19.80 0.1K
12:36 19.80 19.84 19.80 19.84 1.0K
12:37 19.84 19.84 19.82 19.84 0.4K
12:38 19.82 19.82 19.79 19.79 8.4K
12:39 19.80 19.80 19.79 19.79 1.9K
12:41 19.77 19.77 19.76 19.76 10.1K
12:43 19.76 19.76 19.75 19.75 0.9K
12:44 19.77 19.77 19.77 19.77 1.5K
12:46 19.77 19.77 19.77 19.77 0.1K
12:47 19.78 19.78 19.78 19.78 2.5K
12:49 19.74 19.74 19.74 19.74 1.8K
12:51 19.77 19.81 19.77 19.81 0.6K
12:53 19.79 19.80 19.79 19.80 0.4K
12:56 19.76 19.76 19.76 19.76 0.5K
12:59 19.74 19.76 19.74 19.76 0.8K
13:00 19.74 19.74 19.74 19.74 0.1K
13:01 19.74 19.75 19.71 19.73 2.7K
13:02 19.73 19.73 19.73 19.73 0.6K
13:03 19.70 19.70 19.70 19.70 0.4K
13:04 19.70 19.70 19.70 19.70 0.2K
13:05 19.76 19.76 19.76 19.76 0.2K
13:06 19.73 19.73 19.73 19.73 1.1K
13:08 19.72 19.72 19.70 19.70 2.5K
13:09 19.72 19.72 19.72 19.72 1.5K
13:10 19.72 19.72 19.72 19.72 0.5K
13:11 19.70 19.70 19.68 19.68 3.6K
13:12 19.68 19.70 19.68 19.70 0.3K
13:13 19.70 19.70 19.70 19.70 0.1K
13:14 19.71 19.71 19.71 19.71 0.1K
13:15 19.71 19.71 19.69 19.69 7.7K
13:16 19.69 19.69 19.68 19.69 5.6K
13:17 19.69 19.69 19.69 19.69 2.4K
13:19 19.70 19.73 19.70 19.70 1.4K
13:20 19.71 19.71 19.71 19.71 2.1K
13:21 19.66 19.70 19.66 19.70 0.5K
13:22 19.69 19.69 19.68 19.68 1.6K
13:24 19.69 19.69 19.69 19.69 0.4K
13:25 19.68 19.68 19.68 19.68 0.3K
13:26 19.70 19.70 19.70 19.70 0.5K
13:27 19.72 19.72 19.72 19.72 5.6K
13:32 19.69 19.69 19.69 19.69 0.5K
13:33 19.67 19.67 19.67 19.67 0.5K
13:34 19.67 19.67 19.66 19.66 5.7K
13:35 19.68 19.68 19.68 19.68 1.0K
13:36 19.67 19.67 19.67 19.67 0.4K
13:37 19.65 19.65 19.65 19.65 5.0K
13:38 19.68 19.68 19.68 19.68 0.2K
13:39 19.70 19.70 19.70 19.70 1.0K
13:40 19.65 19.68 19.65 19.66 1.6K
13:42 19.70 19.70 19.70 19.70 1.0K
13:43 19.69 19.69 19.69 19.69 0.7K
13:44 19.73 19.73 19.73 19.73 0.2K
13:45 19.73 19.73 19.73 19.73 0.6K
13:47 19.73 19.73 19.73 19.73 0.5K
13:48 19.71 19.71 19.71 19.71 2.0K
13:49 19.72 19.72 19.72 19.72 0.6K
13:50 19.70 19.70 19.70 19.70 1.0K
13:51 19.71 19.71 19.71 19.71 0.6K
13:52 19.71 19.71 19.71 19.71 0.3K
13:53 19.70 19.70 19.70 19.70 0.5K
13:54 19.66 19.66 19.66 19.66 0.3K
13:55 19.71 19.71 19.71 19.70 0.7K
13:58 19.71 19.71 19.68 19.68 1.1K
13:59 19.70 19.70 19.70 19.70 0.9K
14:00 19.70 19.70 19.69 19.68 1.1K
14:02 19.70 19.70 19.70 19.70 0.2K
14:04 19.69 19.69 19.69 19.69 0.1K
14:05 19.68 19.68 19.68 19.68 0.6K
14:06 19.68 19.68 19.67 19.67 3.6K
14:08 19.62 19.62 19.62 19.62 0.4K
14:10 19.60 19.60 19.60 19.60 0.2K
14:12 19.63 19.67 19.63 19.66 6.1K
14:13 19.67 19.67 19.67 19.67 5.2K
14:14 19.70 19.73 19.67 19.67 4.6K
14:15 19.70 19.70 19.70 19.70 0.5K
14:16 19.69 19.69 19.65 19.68 1.2K
14:17 19.68 19.68 19.67 19.68 0.8K
14:18 19.67 19.67 19.66 19.66 1.2K
14:19 19.66 19.67 19.66 19.67 0.2K
14:20 19.67 19.67 19.67 19.67 0.5K
14:21 19.67 19.67 19.65 19.65 3.9K
14:22 19.66 19.68 19.65 19.65 14.3K
14:23 19.67 19.67 19.65 19.66 2.5K
14:25 19.63 19.63 19.63 19.63 0.2K
14:26 19.64 19.64 19.64 19.64 0.2K
14:27 19.65 19.65 19.62 19.62 0.5K
14:28 19.65 19.65 19.65 19.65 0.9K
14:29 19.62 19.65 19.62 19.65 0.7K
14:30 19.69 19.69 19.67 19.67 0.8K
14:31 19.67 19.67 19.61 19.61 0.7K
14:32 19.69 19.69 19.69 19.69 2.5K
14:33 19.66 19.66 19.65 19.65 6.1K
14:34 19.65 19.65 19.65 19.65 6.0K
14:35 19.66 19.66 19.65 19.65 0.5K
14:36 19.63 19.63 19.63 19.63 0.8K
14:37 19.69 19.69 19.69 19.69 0.1K
14:40 19.67 19.67 19.67 19.67 0.5K
14:41 19.67 19.67 19.67 19.67 0.2K
14:43 19.64 19.64 19.64 19.64 0.1K
14:45 19.64 19.64 19.64 19.64 1.0K
14:46 19.67 19.68 19.67 19.68 5.8K
14:47 19.67 19.68 19.67 19.68 0.7K
14:48 19.65 19.65 19.65 19.65 0.1K
14:49 19.68 19.68 19.68 19.68 7.1K
14:50 19.67 19.67 19.67 19.67 5.3K
14:51 19.65 19.65 19.65 19.65 1.9K
14:52 19.64 19.67 19.63 19.67 7.9K
14:53 19.69 19.69 19.69 19.69 0.6K
14:54 19.66 19.66 19.63 19.66 8.3K
14:55 19.63 19.63 19.63 19.63 4.9K
14:57 19.64 19.64 19.64 19.64 0.2K
14:59 19.66 19.66 19.64 19.64 0.6K
15:00 19.64 19.64 19.64 19.64 0.3K
15:01 19.62 19.62 19.62 19.62 3.7K
15:05 19.63 19.63 19.63 19.63 0.9K
15:06 19.66 19.66 19.66 19.66 0.3K
15:07 19.66 19.66 19.65 19.65 2.3K
15:08 19.67 19.67 19.67 19.67 1.6K
15:09 19.66 19.67 19.65 19.67 3.9K
15:10 19.66 19.66 19.66 19.66 0.4K
15:12 19.63 19.63 19.63 19.63 0.2K
15:13 19.65 19.65 19.65 19.65 0.8K
15:14 19.64 19.64 19.64 19.64 0.4K
15:15 19.58 19.58 19.58 19.58 2.9K
15:16 19.58 19.62 19.58 19.58 1.3K
15:17 19.57 19.57 19.57 19.57 0.3K
15:18 19.58 19.58 19.57 19.57 2.1K
15:19 19.61 19.61 19.60 19.60 0.5K
15:20 19.61 19.61 19.61 19.61 0.7K
15:21 19.60 19.60 19.60 19.60 0.5K
15:23 19.64 19.64 19.60 19.60 0.9K
15:24 19.60 19.60 19.60 19.60 2.5K
15:25 19.65 19.66 19.63 19.63 23.1K
15:27 19.67 19.67 19.67 19.67 0.5K
15:28 19.65 19.65 19.63 19.63 2.0K
15:29 19.67 19.67 19.64 19.64 1.6K
15:30 19.65 19.65 19.65 19.65 0.6K
15:31 19.65 19.65 19.64 19.64 0.3K
15:32 19.67 19.67 19.67 19.67 0.5K
15:33 19.67 19.67 19.65 19.65 3.7K
15:34 19.66 19.66 19.57 19.57 12.5K
15:35 19.61 19.61 19.60 19.61 5.5K
15:37 19.64 19.64 19.64 19.64 0.2K
15:38 19.62 19.62 19.62 19.62 0.5K
15:39 19.62 19.62 19.62 19.61 0.3K
15:40 19.62 19.62 19.62 19.62 0.5K
15:41 19.59 19.59 19.59 19.59 0.6K
15:42 19.59 19.62 19.59 19.59 1.3K
15:43 19.62 19.62 19.59 19.59 1.4K
15:44 19.57 19.57 19.55 19.55 0.6K
15:45 19.56 19.56 19.56 19.56 1.6K
15:46 19.54 19.54 19.54 19.54 3.3K
15:48 19.56 19.56 19.56 19.56 1.7K
15:49 19.55 19.56 19.55 19.56 0.9K
15:50 19.57 19.57 19.53 19.57 3.2K
15:51 19.55 19.55 19.55 19.55 0.2K
15:52 19.57 19.57 19.53 19.56 2.2K
15:53 19.56 19.56 19.56 19.56 0.7K
15:55 19.56 19.56 19.55 19.56 4.1K
15:56 19.59 19.59 19.59 19.59 0.6K
15:58 19.54 19.59 19.54 19.56 5.3K
15:59 19.63 19.63 19.58 19.63 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available