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 20.16 20.16 20.11 20.11 22.1K
09:31 20.15 20.15 20.03 20.03 1.1K
09:32 20.08 20.10 20.00 20.10 25.6K
09:33 20.09 20.11 20.09 20.10 4.3K
09:34 20.06 20.11 20.06 20.06 4.3K
09:35 20.06 20.06 20.06 20.06 0.5K
09:36 20.06 20.10 20.06 20.10 6.7K
09:37 20.09 20.10 20.02 20.02 16.9K
09:38 20.01 20.01 20.01 20.01 0.3K
09:39 20.02 20.06 20.02 20.06 2.2K
09:40 20.08 20.08 20.08 20.07 2.6K
09:41 20.05 20.05 20.02 20.02 27.2K
09:42 19.96 19.97 19.96 19.97 5.0K
09:43 19.93 19.98 19.93 19.98 3.0K
09:44 19.97 19.97 19.94 19.96 2.4K
09:45 20.01 20.01 19.98 19.98 2.0K
09:48 20.02 20.02 20.01 20.02 1.5K
09:49 20.00 20.00 20.00 20.00 0.3K
09:50 20.00 20.04 20.00 20.02 1.3K
09:51 20.02 20.02 20.01 20.01 1.7K
09:52 19.99 19.99 19.99 19.99 2.6K
09:54 19.99 19.99 19.99 19.99 2.4K
09:55 19.96 19.96 19.94 19.94 10.3K
09:56 19.91 19.93 19.91 19.91 4.2K
09:57 19.93 19.93 19.93 19.93 1.0K
09:58 19.93 19.94 19.92 19.92 1.3K
09:59 19.93 19.93 19.92 19.92 6.0K
10:02 19.96 19.96 19.95 19.95 0.4K
10:03 19.95 19.95 19.95 19.95 0.7K
10:04 19.94 19.94 19.93 19.93 3.3K
10:05 19.94 20.00 19.94 20.00 2.0K
10:06 19.99 19.99 19.93 19.93 0.6K
10:07 19.96 19.98 19.96 19.98 0.6K
10:08 19.93 19.95 19.93 19.95 3.8K
10:10 19.97 19.97 19.97 19.97 0.2K
10:11 19.95 19.95 19.95 19.95 0.6K
10:12 19.93 19.93 19.93 19.93 1.4K
10:14 19.95 19.97 19.94 19.96 3.0K
10:16 19.98 19.98 19.98 19.98 0.2K
10:17 19.97 19.98 19.97 19.98 0.8K
10:18 19.96 19.96 19.96 19.96 0.2K
10:19 19.96 19.96 19.96 19.96 0.8K
10:21 19.96 19.97 19.96 19.97 0.2K
10:23 19.98 19.99 19.97 19.97 11.6K
10:25 19.99 19.99 19.99 19.99 0.4K
10:26 19.98 19.98 19.98 19.98 0.2K
10:27 19.99 19.99 19.98 19.98 0.2K
10:28 19.99 19.99 19.98 19.98 10.4K
10:29 19.98 19.98 19.97 19.97 2.8K
10:31 19.99 19.99 19.99 19.99 8.9K
10:33 20.00 20.00 20.00 20.00 10.1K
10:34 19.99 20.01 19.99 20.01 11.6K
10:35 20.01 20.01 20.00 20.01 4.6K
10:37 20.02 20.02 20.02 20.02 0.6K
10:38 20.02 20.02 20.02 20.02 3.0K
10:40 20.01 20.02 19.99 20.00 12.2K
10:41 20.02 20.02 20.02 20.02 3.0K
10:42 20.02 20.02 20.02 20.02 0.5K
10:43 20.02 20.02 20.02 20.02 0.2K
10:44 20.00 20.01 20.00 20.01 3.7K
10:45 19.98 19.98 19.98 19.98 2.4K
10:46 19.98 19.98 19.98 19.97 0.5K
10:47 19.98 19.99 19.97 19.97 1.6K
10:48 19.98 19.98 19.98 19.98 1.3K
10:49 19.96 19.97 19.96 19.96 2.3K
10:50 19.96 19.98 19.96 19.98 2.9K
10:51 19.97 19.99 19.95 19.99 4.4K
10:52 19.97 19.97 19.97 19.97 0.3K
10:53 19.95 19.95 19.95 19.95 3.0K
10:54 19.95 19.95 19.95 19.95 2.5K
10:56 19.92 19.92 19.92 19.92 2.2K
10:57 19.92 19.92 19.91 19.91 3.2K
10:58 19.88 19.88 19.88 19.88 4.9K
10:59 19.91 19.91 19.91 19.91 10.4K
11:01 19.90 19.90 19.90 19.90 18.2K
11:03 19.88 19.88 19.88 19.88 0.8K
11:04 19.87 19.88 19.87 19.88 4.1K
11:05 19.88 19.88 19.88 19.88 1.1K
11:07 19.91 19.91 19.87 19.87 1.1K
11:09 19.92 19.92 19.90 19.90 9.5K
11:10 19.87 19.89 19.87 19.89 2.6K
11:12 19.91 19.91 19.89 19.89 0.4K
11:13 19.88 19.88 19.88 19.88 2.6K
11:14 19.87 19.87 19.87 19.87 3.4K
11:16 19.87 19.87 19.87 19.87 1.0K
11:17 19.88 19.88 19.88 19.88 2.9K
11:18 19.88 19.88 19.87 19.87 3.2K
11:19 19.87 19.89 19.87 19.89 12.9K
11:20 19.89 19.89 19.89 19.89 0.5K
11:21 19.89 19.89 19.87 19.88 18.0K
11:22 19.88 19.88 19.88 19.88 0.2K
11:23 19.89 19.89 19.89 19.89 3.8K
11:25 19.85 19.85 19.85 19.85 0.3K
11:26 19.85 19.88 19.83 19.88 4.5K
11:27 19.88 19.88 19.86 19.86 0.8K
11:28 19.84 19.84 19.80 19.84 37.3K
11:29 19.86 19.86 19.86 19.86 0.6K
11:31 19.85 19.85 19.85 19.85 0.1K
11:32 19.85 19.86 19.85 19.86 0.9K
11:33 19.86 19.86 19.86 19.86 5.1K
11:34 19.85 19.85 19.85 19.85 6.4K
11:35 19.85 19.85 19.85 19.85 15.8K
11:38 19.85 19.87 19.85 19.87 2.6K
11:39 19.86 19.86 19.85 19.86 2.6K
11:40 19.87 19.87 19.87 19.87 1.4K
11:41 19.87 19.87 19.87 19.87 0.2K
11:42 19.85 19.87 19.85 19.87 0.7K
11:43 19.88 19.88 19.88 19.88 0.3K
11:44 19.87 19.87 19.85 19.85 2.3K
11:45 19.87 19.87 19.87 19.87 0.5K
11:46 19.87 19.87 19.87 19.87 0.2K
11:47 19.86 19.86 19.85 19.85 1.2K
11:48 19.85 19.86 19.85 19.86 0.4K
11:49 19.82 19.82 19.82 19.82 4.7K
11:50 19.81 19.81 19.81 19.81 0.5K
11:51 19.82 19.83 19.81 19.83 0.7K
11:52 19.80 19.80 19.78 19.78 5.9K
11:53 19.82 19.82 19.82 19.82 0.6K
11:54 19.82 19.83 19.78 19.78 14.8K
11:55 19.81 19.81 19.81 19.81 0.8K
11:56 19.81 19.81 19.81 19.81 2.4K
11:57 19.79 19.79 19.76 19.78 9.8K
11:58 19.78 19.78 19.78 19.77 1.6K
12:01 19.76 19.76 19.76 19.76 0.1K
12:02 19.77 19.80 19.77 19.79 3.0K
12:03 19.80 19.80 19.80 19.80 3.9K
12:04 19.77 19.77 19.77 19.77 0.4K
12:05 19.76 19.76 19.74 19.74 4.0K
12:06 19.73 19.74 19.71 19.71 2.0K
12:07 19.75 19.78 19.75 19.75 1.9K
12:08 19.78 19.78 19.76 19.76 19.2K
12:11 19.76 19.76 19.75 19.75 4.5K
12:14 19.79 19.79 19.75 19.75 1.1K
12:16 19.75 19.75 19.75 19.75 0.6K
12:20 19.70 19.70 19.70 19.70 12.7K
12:22 19.67 19.67 19.67 19.67 0.4K
12:23 19.63 19.63 19.62 19.62 2.2K
12:24 19.68 19.70 19.68 19.70 0.6K
12:25 19.69 19.69 19.66 19.66 2.2K
12:26 19.67 19.67 19.67 19.67 1.5K
12:27 19.67 19.67 19.67 19.67 0.3K
12:28 19.67 19.67 19.67 19.67 0.7K
12:30 19.69 19.70 19.69 19.70 2.9K
12:31 19.70 19.70 19.70 19.70 1.4K
12:32 19.70 19.70 19.68 19.68 0.7K
12:33 19.70 19.70 19.70 19.70 14.9K
12:34 19.69 19.69 19.69 19.69 1.1K
12:36 19.69 19.69 19.69 19.69 1.4K
12:37 19.70 19.73 19.70 19.73 0.4K
12:38 19.71 19.71 19.71 19.71 0.3K
12:39 19.71 19.71 19.71 19.71 3.5K
12:40 19.72 19.72 19.72 19.72 1.0K
12:41 19.69 19.69 19.67 19.67 2.0K
12:42 19.71 19.71 19.69 19.71 2.1K
12:43 19.68 19.68 19.68 19.68 0.3K
12:44 19.68 19.68 19.68 19.68 1.7K
12:45 19.64 19.66 19.64 19.66 4.5K
12:46 19.67 19.68 19.66 19.66 2.7K
12:47 19.67 19.67 19.67 19.67 1.3K
12:48 19.70 19.70 19.70 19.70 0.6K
12:49 19.70 19.72 19.70 19.72 2.1K
12:50 19.72 19.72 19.72 19.72 0.9K
12:51 19.74 19.74 19.74 19.74 0.2K
12:53 19.72 19.72 19.72 19.72 0.2K
12:54 19.71 19.71 19.71 19.70 4.1K
12:56 19.71 19.71 19.71 19.71 0.6K
12:57 19.69 19.69 19.69 19.69 1.3K
12:58 19.71 19.71 19.71 19.71 0.5K
12:59 19.71 19.71 19.71 19.71 2.8K
13:00 19.72 19.75 19.72 19.75 1.3K
13:01 19.73 19.76 19.73 19.76 1.4K
13:02 19.81 19.81 19.81 19.81 1.0K
13:03 19.78 19.79 19.78 19.79 1.6K
13:04 19.77 19.77 19.75 19.75 1.0K
13:05 19.81 19.81 19.81 19.81 1.0K
13:06 19.77 19.81 19.77 19.79 3.3K
13:07 19.76 19.77 19.76 19.77 1.4K
13:08 19.74 19.76 19.74 19.76 0.9K
13:10 19.73 19.73 19.70 19.72 2.3K
13:11 19.72 19.72 19.70 19.70 11.1K
13:14 19.68 19.69 19.68 19.68 2.4K
13:15 19.68 19.69 19.68 19.69 25.8K
13:16 19.69 19.69 19.69 19.69 3.6K
13:17 19.65 19.67 19.65 19.67 1.2K
13:18 19.68 19.68 19.68 19.68 0.6K
13:19 19.69 19.69 19.69 19.69 5.2K
13:20 19.70 19.70 19.69 19.69 6.8K
13:21 19.68 19.68 19.68 19.68 0.7K
13:22 19.67 19.69 19.67 19.67 2.3K
13:23 19.67 19.68 19.67 19.68 1.1K
13:24 19.69 19.69 19.69 19.69 1.0K
13:25 19.68 19.69 19.68 19.68 10.7K
13:26 19.69 19.69 19.69 19.69 0.4K
13:27 19.68 19.68 19.68 19.68 0.9K
13:28 19.68 19.68 19.68 19.68 0.4K
13:29 19.68 19.68 19.68 19.68 0.4K
13:30 19.69 19.71 19.69 19.70 0.5K
13:31 19.69 19.69 19.68 19.68 3.4K
13:32 19.68 19.68 19.68 19.68 0.2K
13:33 19.72 19.72 19.70 19.70 1.5K
13:34 19.68 19.71 19.68 19.70 3.3K
13:35 19.68 19.70 19.68 19.67 2.1K
13:36 19.69 19.69 19.69 19.69 0.4K
13:37 19.69 19.69 19.69 19.69 0.2K
13:38 19.70 19.72 19.68 19.70 3.0K
13:39 19.69 19.70 19.68 19.68 1.2K
13:40 19.67 19.68 19.67 19.68 1.6K
13:41 19.69 19.69 19.69 19.69 8.0K
13:43 19.70 19.70 19.69 19.69 2.5K
13:44 19.73 19.73 19.73 19.73 0.4K
13:47 19.74 19.74 19.74 19.74 2.2K
13:49 19.72 19.72 19.72 19.72 0.1K
13:50 19.70 19.70 19.70 19.70 0.2K
13:51 19.71 19.71 19.71 19.70 1.1K
13:52 19.69 19.71 19.69 19.71 0.7K
13:53 19.69 19.69 19.67 19.67 3.9K
13:55 19.73 19.76 19.73 19.76 90.0K
13:56 19.76 19.77 19.75 19.75 3.0K
13:57 19.76 19.76 19.76 19.76 0.2K
13:58 19.76 19.76 19.76 19.76 1.0K
13:59 19.77 19.77 19.77 19.77 0.5K
14:00 19.77 19.78 19.77 19.78 0.4K
14:02 19.80 19.80 19.80 19.80 0.6K
14:03 19.80 19.80 19.80 19.80 2.1K
14:05 19.78 19.78 19.78 19.78 0.3K
14:06 19.78 19.78 19.76 19.76 2.0K
14:08 19.75 19.75 19.72 19.75 1.7K
14:09 19.75 19.75 19.72 19.72 0.7K
14:10 19.74 19.74 19.74 19.74 8.2K
14:11 19.74 19.74 19.74 19.74 14.9K
14:12 19.72 19.72 19.72 19.72 6.7K
14:14 19.70 19.73 19.70 19.72 5.1K
14:15 19.71 19.71 19.71 19.71 2.6K
14:16 19.68 19.68 19.68 19.68 0.3K
14:17 19.69 19.69 19.69 19.69 0.2K
14:18 19.71 19.71 19.71 19.71 1.1K
14:19 19.70 19.70 19.70 19.70 0.4K
14:20 19.70 19.72 19.70 19.72 1.1K
14:22 19.73 19.73 19.73 19.73 1.0K
14:25 19.74 19.74 19.74 19.74 1.7K
14:27 19.75 19.75 19.75 19.75 0.1K
14:28 19.73 19.73 19.73 19.73 4.1K
14:29 19.73 19.74 19.72 19.72 0.6K
14:32 19.76 19.77 19.76 19.77 23.7K
14:35 19.71 19.71 19.71 19.70 2.6K
14:37 19.70 19.70 19.70 19.70 0.1K
14:38 19.73 19.73 19.73 19.73 2.7K
14:39 19.72 19.72 19.72 19.72 0.5K
14:40 19.74 19.74 19.72 19.73 0.6K
14:42 19.75 19.75 19.71 19.71 2.1K
14:43 19.73 19.73 19.73 19.73 0.6K
14:44 19.76 19.76 19.76 19.76 0.7K
14:45 19.77 19.77 19.73 19.73 2.8K
14:46 19.74 19.74 19.72 19.72 0.9K
14:47 19.72 19.72 19.72 19.72 0.2K
14:48 19.74 19.74 19.72 19.74 2.3K
14:49 19.72 19.72 19.72 19.72 0.7K
14:51 19.75 19.75 19.75 19.75 0.2K
14:53 19.73 19.74 19.73 19.74 5.1K
14:55 19.72 19.72 19.72 19.72 2.0K
14:56 19.73 19.73 19.73 19.73 1.4K
14:57 19.71 19.71 19.71 19.71 2.6K
15:00 19.73 19.73 19.71 19.71 0.8K
15:01 19.75 19.75 19.74 19.74 19.1K
15:04 19.71 19.73 19.69 19.69 25.7K
15:05 19.71 19.73 19.71 19.73 2.0K
15:06 19.70 19.70 19.70 19.70 2.6K
15:08 19.68 19.68 19.68 19.68 0.1K
15:09 19.71 19.71 19.71 19.70 0.4K
15:11 19.70 19.71 19.68 19.68 3.0K
15:12 19.71 19.71 19.70 19.70 3.8K
15:13 19.68 19.68 19.68 19.68 0.6K
15:14 19.68 19.70 19.68 19.70 1.9K
15:15 19.71 19.72 19.71 19.72 0.5K
15:16 19.72 19.72 19.72 19.72 2.8K
15:20 19.70 19.74 19.70 19.72 2.2K
15:21 19.73 19.73 19.73 19.73 1.6K
15:22 19.75 19.75 19.73 19.73 1.9K
15:23 19.74 19.74 19.74 19.74 0.7K
15:24 19.73 19.73 19.73 19.73 0.4K
15:25 19.72 19.72 19.72 19.72 2.0K
15:26 19.74 19.74 19.74 19.74 0.7K
15:28 19.74 19.75 19.74 19.74 6.3K
15:29 19.72 19.72 19.70 19.70 18.5K
15:30 19.69 19.69 19.69 19.69 2.9K
15:31 19.71 19.72 19.71 19.72 0.4K
15:32 19.71 19.71 19.71 19.71 0.6K
15:33 19.72 19.72 19.72 19.71 4.3K
15:34 19.71 19.71 19.71 19.71 0.3K
15:37 19.73 19.73 19.73 19.73 0.2K
15:38 19.71 19.71 19.71 19.71 0.9K
15:39 19.70 19.71 19.70 19.71 2.7K
15:40 19.71 19.71 19.71 19.71 0.4K
15:41 19.71 19.71 19.71 19.71 0.1K
15:42 19.71 19.71 19.71 19.71 1.0K
15:45 19.70 19.70 19.70 19.70 8.0K
15:46 19.72 19.72 19.70 19.70 4.8K
15:47 19.71 19.71 19.71 19.70 4.4K
15:48 19.69 19.71 19.69 19.71 0.8K
15:49 19.70 19.70 19.70 19.70 0.6K
15:51 19.73 19.73 19.72 19.72 0.3K
15:52 19.72 19.72 19.72 19.72 0.3K
15:53 19.71 19.72 19.71 19.72 2.1K
15:55 19.72 19.72 19.72 19.72 2.0K
15:56 19.72 19.74 19.72 19.74 1.2K
15:57 19.73 19.73 19.71 19.71 1.0K
15:58 19.72 19.73 19.72 19.73 0.4K
15:59 19.69 19.73 19.69 19.72 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available