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 20.67 20.67 20.60 20.63 39.8K
09:31 20.63 20.64 20.63 20.64 2.0K
09:32 20.63 20.63 20.63 20.63 4.2K
09:33 20.64 20.64 20.63 20.63 1.0K
09:34 20.65 20.65 20.64 20.64 0.4K
09:35 20.62 20.63 20.62 20.62 4.1K
09:37 20.60 20.64 20.60 20.60 13.9K
09:39 20.58 20.58 20.58 20.58 1.5K
09:40 20.60 20.60 20.60 20.60 0.5K
09:41 20.61 20.61 20.61 20.61 0.2K
09:42 20.61 20.64 20.61 20.61 3.9K
09:44 20.64 20.64 20.64 20.64 0.2K
09:45 20.64 20.64 20.58 20.61 4.8K
09:46 20.61 20.64 20.61 20.61 1.4K
09:47 20.63 20.63 20.62 20.62 2.3K
09:48 20.63 20.63 20.61 20.61 1.3K
09:49 20.61 20.61 20.61 20.61 1.0K
09:51 20.58 20.63 20.58 20.63 1.2K
09:52 20.60 20.63 20.58 20.63 0.8K
09:53 20.62 20.62 20.62 20.62 0.4K
09:54 20.61 20.61 20.59 20.59 3.6K
09:55 20.62 20.62 20.62 20.62 0.4K
09:56 20.62 20.62 20.60 20.60 0.4K
09:57 20.61 20.64 20.61 20.64 3.1K
09:58 20.62 20.62 20.62 20.62 0.1K
09:59 20.62 20.62 20.59 20.59 1.3K
10:00 20.62 20.62 20.60 20.60 51.3K
10:03 20.62 20.63 20.60 20.63 2.5K
10:05 20.63 20.63 20.63 20.63 3.6K
10:06 20.63 20.63 20.62 20.63 0.7K
10:07 20.64 20.64 20.63 20.63 0.3K
10:08 20.63 20.63 20.61 20.61 0.8K
10:09 20.63 20.63 20.63 20.63 1.5K
10:10 20.63 20.63 20.63 20.63 5.3K
10:11 20.63 20.63 20.63 20.63 5.1K
10:13 20.64 20.64 20.64 20.64 10.3K
10:14 20.64 20.64 20.64 20.64 9.0K
10:16 20.65 20.65 20.65 20.65 1.2K
10:17 20.65 20.65 20.65 20.65 5.6K
10:19 20.66 20.66 20.66 20.66 0.2K
10:20 20.68 20.68 20.68 20.68 0.3K
10:22 20.69 20.70 20.65 20.70 0.8K
10:23 20.66 20.66 20.66 20.66 0.5K
10:24 20.67 20.67 20.66 20.66 0.4K
10:27 20.68 20.68 20.68 20.68 3.0K
10:28 20.67 20.67 20.67 20.67 0.5K
10:30 20.66 20.66 20.66 20.66 2.1K
10:31 20.66 20.66 20.65 20.65 2.5K
10:32 20.64 20.64 20.64 20.64 0.5K
10:33 20.66 20.66 20.66 20.66 0.8K
10:34 20.67 20.67 20.65 20.65 3.8K
10:35 20.67 20.67 20.67 20.67 0.4K
10:36 20.65 20.67 20.65 20.67 2.6K
10:38 20.68 20.68 20.68 20.68 0.3K
10:39 20.69 20.69 20.69 20.69 0.4K
10:40 20.68 20.68 20.68 20.68 0.2K
10:41 20.67 20.68 20.67 20.67 1.2K
10:42 20.68 20.68 20.68 20.68 0.6K
10:43 20.69 20.69 20.69 20.69 0.5K
10:45 20.68 20.68 20.68 20.68 3.0K
10:49 20.69 20.69 20.69 20.69 1.3K
10:50 20.68 20.68 20.68 20.68 0.3K
10:53 20.69 20.69 20.69 20.69 0.9K
10:54 20.69 20.69 20.69 20.69 1.1K
10:55 20.69 20.69 20.69 20.69 0.5K
10:56 20.69 20.69 20.69 20.69 0.3K
10:57 20.68 20.68 20.68 20.68 1.7K
10:59 20.68 20.68 20.68 20.68 1.4K
11:00 20.68 20.69 20.68 20.69 0.5K
11:01 20.68 20.68 20.68 20.68 0.1K
11:02 20.68 20.69 20.68 20.69 13.7K
11:03 20.68 20.69 20.68 20.69 2.2K
11:05 20.68 20.68 20.68 20.68 1.7K
11:07 20.68 20.68 20.68 20.68 0.6K
11:08 20.69 20.69 20.69 20.69 0.6K
11:09 20.68 20.68 20.68 20.68 0.5K
11:11 20.67 20.68 20.67 20.68 7.5K
11:12 20.65 20.65 20.65 20.65 0.4K
11:13 20.66 20.66 20.66 20.66 0.1K
11:15 20.67 20.68 20.67 20.68 1.0K
11:16 20.67 20.68 20.67 20.68 1.0K
11:17 20.67 20.67 20.67 20.67 1.5K
11:19 20.67 20.67 20.67 20.67 1.5K
11:21 20.68 20.68 20.68 20.68 0.6K
11:22 20.67 20.67 20.67 20.67 0.1K
11:23 20.65 20.65 20.65 20.65 0.5K
11:24 20.65 20.65 20.65 20.65 3.5K
11:25 20.67 20.67 20.64 20.64 0.7K
11:26 20.67 20.67 20.65 20.65 0.5K
11:27 20.66 20.66 20.62 20.62 2.4K
11:31 20.64 20.64 20.64 20.64 0.7K
11:32 20.63 20.63 20.63 20.63 0.2K
11:33 20.66 20.67 20.66 20.67 1.0K
11:34 20.65 20.65 20.65 20.65 0.8K
11:35 20.64 20.64 20.64 20.64 0.3K
11:36 20.65 20.65 20.65 20.65 0.2K
11:37 20.65 20.65 20.65 20.65 0.9K
11:38 20.66 20.66 20.63 20.65 1.3K
11:39 20.66 20.66 20.66 20.66 0.3K
11:40 20.66 20.66 20.66 20.66 0.5K
11:41 20.63 20.66 20.63 20.66 0.8K
11:42 20.68 20.68 20.66 20.66 0.6K
11:44 20.66 20.66 20.66 20.66 2.6K
11:45 20.66 20.66 20.66 20.66 3.9K
11:47 20.66 20.66 20.66 20.66 0.2K
11:50 20.66 20.66 20.66 20.66 0.5K
11:51 20.66 20.66 20.66 20.66 0.1K
11:52 20.66 20.66 20.66 20.66 0.2K
11:53 20.67 20.67 20.67 20.67 0.3K
11:55 20.67 20.67 20.66 20.66 1.8K
11:56 20.68 20.68 20.68 20.68 1.2K
11:59 20.67 20.67 20.65 20.65 1.1K
12:00 20.65 20.66 20.65 20.66 1.1K
12:02 20.65 20.65 20.65 20.65 0.9K
12:04 20.65 20.65 20.65 20.65 0.2K
12:05 20.64 20.64 20.62 20.62 3.7K
12:06 20.62 20.63 20.61 20.61 9.5K
12:07 20.60 20.60 20.60 20.60 0.4K
12:08 20.61 20.61 20.61 20.61 0.5K
12:09 20.61 20.61 20.61 20.61 0.8K
12:10 20.63 20.63 20.62 20.62 2.6K
12:11 20.62 20.62 20.61 20.61 0.5K
12:12 20.62 20.62 20.62 20.62 0.2K
12:15 20.64 20.64 20.64 20.64 0.3K
12:17 20.64 20.64 20.64 20.64 2.0K
12:19 20.63 20.63 20.63 20.63 0.4K
12:20 20.65 20.65 20.63 20.63 0.5K
12:21 20.64 20.64 20.64 20.64 0.5K
12:22 20.63 20.64 20.63 20.63 51.8K
12:23 20.60 20.60 20.60 20.60 0.5K
12:27 20.61 20.61 20.61 20.61 0.1K
12:28 20.62 20.62 20.62 20.62 0.4K
12:29 20.63 20.63 20.61 20.61 5.2K
12:32 20.62 20.62 20.62 20.62 0.5K
12:35 20.63 20.64 20.63 20.64 6.6K
12:36 20.64 20.64 20.64 20.64 3.6K
12:37 20.64 20.64 20.64 20.64 0.9K
12:40 20.64 20.64 20.64 20.64 1.2K
12:41 20.64 20.64 20.64 20.64 0.4K
12:43 20.65 20.65 20.65 20.65 2.5K
12:44 20.65 20.65 20.65 20.65 0.3K
12:45 20.65 20.66 20.65 20.66 7.2K
12:46 20.66 20.66 20.66 20.66 1.1K
12:50 20.65 20.65 20.65 20.65 2.8K
12:51 20.66 20.66 20.66 20.66 0.4K
12:54 20.66 20.66 20.66 20.66 0.7K
12:56 20.64 20.64 20.64 20.64 1.0K
12:57 20.64 20.64 20.63 20.64 1.3K
12:58 20.64 20.64 20.64 20.64 0.2K
12:59 20.65 20.65 20.65 20.65 0.4K
13:02 20.63 20.65 20.62 20.63 5.6K
13:04 20.65 20.65 20.65 20.65 0.2K
13:05 20.65 20.65 20.65 20.65 0.3K
13:06 20.65 20.65 20.65 20.65 1.1K
13:09 20.63 20.63 20.63 20.63 0.4K
13:15 20.63 20.63 20.63 20.63 0.4K
13:16 20.63 20.63 20.63 20.63 3.9K
13:17 20.63 20.63 20.63 20.63 8.3K
13:18 20.64 20.65 20.63 20.63 2.4K
13:19 20.63 20.65 20.63 20.63 1.5K
13:20 20.64 20.65 20.64 20.65 0.8K
13:21 20.67 20.67 20.67 20.67 0.5K
13:22 20.67 20.67 20.67 20.67 0.5K
13:24 20.63 20.63 20.63 20.63 2.4K
13:26 20.63 20.64 20.63 20.63 1.4K
13:27 20.63 20.63 20.63 20.63 0.1K
13:28 20.64 20.64 20.64 20.64 1.1K
13:29 20.63 20.64 20.63 20.64 1.5K
13:30 20.62 20.62 20.62 20.62 0.3K
13:32 20.63 20.63 20.63 20.63 0.5K
13:33 20.62 20.62 20.61 20.61 1.2K
13:34 20.64 20.64 20.64 20.64 0.2K
13:35 20.63 20.63 20.63 20.63 0.5K
13:36 20.65 20.65 20.62 20.64 0.8K
13:37 20.64 20.64 20.64 20.64 0.2K
13:38 20.65 20.65 20.65 20.65 0.4K
13:39 20.65 20.65 20.65 20.65 1.1K
13:40 20.65 20.65 20.65 20.65 0.2K
13:41 20.64 20.64 20.64 20.64 0.2K
13:43 20.66 20.66 20.66 20.66 0.9K
13:44 20.64 20.64 20.64 20.64 0.3K
13:46 20.64 20.64 20.64 20.64 0.2K
13:47 20.65 20.65 20.65 20.65 0.1K
13:49 20.65 20.66 20.65 20.66 0.7K
13:50 20.64 20.66 20.64 20.65 1.2K
13:51 20.64 20.66 20.64 20.66 2.6K
13:54 20.66 20.66 20.66 20.66 0.2K
13:55 20.65 20.65 20.65 20.65 0.6K
13:56 20.66 20.66 20.66 20.66 0.3K
13:58 20.66 20.67 20.66 20.66 5.7K
13:59 20.68 20.68 20.66 20.66 4.4K
14:02 20.68 20.68 20.68 20.68 1.1K
14:05 20.69 20.69 20.69 20.69 0.6K
14:09 20.66 20.68 20.66 20.68 5.6K
14:10 20.69 20.69 20.68 20.68 2.8K
14:13 20.68 20.68 20.68 20.68 0.4K
14:14 20.68 20.68 20.68 20.68 1.3K
14:15 20.66 20.66 20.66 20.66 5.1K
14:19 20.68 20.68 20.68 20.68 0.2K
14:21 20.68 20.68 20.66 20.66 0.7K
14:27 20.66 20.66 20.66 20.66 0.8K
14:28 20.67 20.67 20.67 20.67 0.2K
14:29 20.66 20.69 20.66 20.69 0.8K
14:31 20.68 20.73 20.68 20.69 473.2K
14:33 20.68 20.68 20.66 20.66 1.1K
14:34 20.68 20.68 20.68 20.68 0.3K
14:35 20.68 20.68 20.68 20.68 0.4K
14:37 20.67 20.67 20.67 20.67 1.1K
14:39 20.69 20.69 20.69 20.69 0.2K
14:41 20.68 20.68 20.68 20.68 0.3K
14:44 20.69 20.69 20.69 20.69 1.0K
14:46 20.67 20.67 20.67 20.67 1.1K
14:48 20.69 20.69 20.68 20.68 2.1K
14:49 20.68 20.68 20.68 20.68 0.5K
14:50 20.69 20.69 20.69 20.69 1.1K
14:51 20.69 20.69 20.69 20.69 1.0K
14:52 20.69 20.69 20.67 20.67 0.6K
14:54 20.69 20.69 20.69 20.69 0.2K
14:55 20.69 20.70 20.69 20.70 3.7K
15:00 20.70 20.70 20.70 20.70 0.1K
15:01 20.69 20.70 20.67 20.67 2.0K
15:02 20.69 20.69 20.68 20.68 0.6K
15:03 20.68 20.71 20.68 20.70 7.6K
15:04 20.70 20.71 20.70 20.71 2.3K
15:05 20.70 20.70 20.70 20.70 1.8K
15:06 20.70 20.70 20.70 20.70 0.7K
15:07 20.71 20.71 20.71 20.71 0.1K
15:08 20.70 20.71 20.70 20.71 10.4K
15:09 20.71 20.72 20.71 20.71 2.6K
15:12 20.72 20.72 20.72 20.72 0.3K
15:13 20.70 20.70 20.70 20.70 1.4K
15:14 20.70 20.70 20.70 20.70 0.4K
15:18 20.73 20.73 20.73 20.73 0.5K
15:19 20.71 20.71 20.71 20.71 0.1K
15:20 20.69 20.70 20.69 20.70 0.8K
15:22 20.72 20.72 20.72 20.72 0.5K
15:23 20.72 20.74 20.72 20.74 0.7K
15:26 20.72 20.72 20.72 20.71 0.7K
15:27 20.73 20.73 20.73 20.73 0.2K
15:28 20.73 20.73 20.72 20.73 0.9K
15:29 20.73 20.73 20.73 20.73 1.6K
15:31 20.73 20.73 20.72 20.72 2.4K
15:32 20.72 20.72 20.72 20.72 0.7K
15:33 20.73 20.73 20.73 20.73 0.4K
15:35 20.72 20.72 20.72 20.72 0.1K
15:36 20.73 20.73 20.73 20.73 1.4K
15:38 20.74 20.74 20.72 20.72 1.5K
15:39 20.74 20.74 20.74 20.74 0.6K
15:42 20.73 20.73 20.73 20.73 0.5K
15:43 20.73 20.73 20.72 20.72 4.7K
15:44 20.72 20.72 20.72 20.72 1.2K
15:45 20.74 20.74 20.74 20.74 0.1K
15:46 20.74 20.74 20.74 20.74 0.6K
15:47 20.75 20.75 20.74 20.74 1.9K
15:48 20.74 20.74 20.73 20.73 1.2K
15:50 20.74 20.74 20.73 20.74 4.1K
15:51 20.74 20.74 20.74 20.74 2.2K
15:52 20.75 20.76 20.74 20.74 3.5K
15:53 20.76 20.77 20.76 20.77 3.2K
15:55 20.78 20.78 20.77 20.77 2.8K
15:56 20.76 20.77 20.76 20.77 0.3K
15:57 20.77 20.77 20.76 20.77 2.6K
15:58 20.77 20.80 20.77 20.79 2.7K
15:59 20.76 20.77 20.76 20.76 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available