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 20.70 20.72 20.70 20.72 24.2K
09:32 20.72 20.72 20.68 20.68 3.7K
09:33 20.70 20.70 20.70 20.70 1.1K
09:34 20.69 20.71 20.69 20.71 2.8K
09:37 20.64 20.64 20.64 20.63 0.1K
09:38 20.69 20.69 20.67 20.67 0.7K
09:39 20.68 20.68 20.68 20.68 1.1K
09:40 20.67 20.67 20.67 20.67 0.1K
09:41 20.68 20.68 20.68 20.68 5.2K
09:42 20.67 20.67 20.67 20.67 2.4K
09:43 20.68 20.68 20.68 20.67 0.5K
09:44 20.73 20.73 20.73 20.73 2.6K
09:45 20.74 20.74 20.71 20.71 6.0K
09:48 20.73 20.74 20.73 20.74 2.8K
09:49 20.74 20.74 20.73 20.73 0.8K
09:51 20.72 20.72 20.72 20.72 0.4K
09:53 20.71 20.71 20.71 20.71 0.7K
09:54 20.72 20.72 20.72 20.72 1.6K
09:55 20.73 20.73 20.73 20.73 5.2K
09:56 20.72 20.72 20.72 20.72 0.2K
09:57 20.72 20.72 20.72 20.72 0.2K
09:58 20.73 20.73 20.73 20.73 3.1K
09:59 20.73 20.73 20.73 20.73 1.1K
10:00 20.72 20.73 20.72 20.73 1.2K
10:01 20.72 20.72 20.72 20.72 0.2K
10:03 20.70 20.70 20.70 20.70 0.2K
10:04 20.70 20.70 20.69 20.69 2.1K
10:06 20.73 20.73 20.71 20.71 1.1K
10:07 20.72 20.72 20.72 20.72 0.8K
10:08 20.73 20.73 20.73 20.73 4.5K
10:09 20.73 20.73 20.73 20.73 0.6K
10:10 20.72 20.72 20.72 20.72 0.2K
10:12 20.72 20.72 20.72 20.72 0.8K
10:14 20.74 20.74 20.74 20.74 2.0K
10:15 20.72 20.72 20.72 20.72 0.7K
10:16 20.72 20.72 20.70 20.70 1.2K
10:18 20.72 20.72 20.72 20.72 0.3K
10:21 20.69 20.69 20.69 20.69 1.1K
10:23 20.67 20.67 20.67 20.67 0.5K
10:24 20.70 20.70 20.70 20.70 2.0K
10:28 20.71 20.71 20.69 20.69 2.6K
10:30 20.69 20.69 20.69 20.69 0.9K
10:31 20.69 20.69 20.69 20.68 0.7K
10:32 20.69 20.69 20.69 20.69 0.9K
10:34 20.67 20.68 20.67 20.68 1.7K
10:35 20.70 20.70 20.70 20.70 0.7K
10:36 20.70 20.70 20.69 20.69 0.7K
10:37 20.69 20.69 20.69 20.69 2.0K
10:38 20.70 20.70 20.70 20.70 0.1K
10:39 20.70 20.70 20.70 20.70 0.1K
10:40 20.70 20.70 20.70 20.70 0.5K
10:41 20.70 20.70 20.70 20.70 0.4K
10:42 20.70 20.70 20.70 20.70 2.2K
10:44 20.71 20.71 20.70 20.70 0.8K
10:46 20.71 20.71 20.71 20.71 1.6K
10:48 20.70 20.71 20.70 20.71 0.7K
10:49 20.72 20.72 20.72 20.72 0.9K
10:50 20.71 20.71 20.71 20.71 1.9K
10:51 20.72 20.72 20.72 20.72 1.2K
10:53 20.72 20.72 20.72 20.72 1.1K
10:54 20.74 20.74 20.74 20.74 0.6K
10:57 20.73 20.73 20.73 20.73 0.5K
10:58 20.75 20.75 20.75 20.75 0.9K
11:01 20.74 20.75 20.74 20.75 0.4K
11:03 20.74 20.74 20.74 20.74 0.6K
11:04 20.73 20.74 20.73 20.73 1.5K
11:05 20.75 20.75 20.75 20.75 0.6K
11:08 20.75 20.75 20.75 20.75 0.7K
11:10 20.73 20.73 20.73 20.73 0.3K
11:11 20.74 20.74 20.74 20.74 0.1K
11:12 20.74 20.74 20.74 20.74 0.4K
11:13 20.74 20.74 20.74 20.74 1.3K
11:14 20.74 20.74 20.73 20.73 0.6K
11:15 20.74 20.74 20.74 20.74 2.9K
11:18 20.72 20.72 20.72 20.72 0.1K
11:20 20.74 20.74 20.74 20.74 0.5K
11:21 20.73 20.74 20.73 20.74 0.5K
11:22 20.74 20.74 20.73 20.73 2.2K
11:23 20.74 20.74 20.73 20.73 0.2K
11:24 20.73 20.73 20.73 20.73 2.0K
11:25 20.73 20.73 20.73 20.73 0.1K
11:27 20.74 20.74 20.74 20.74 8.6K
11:29 20.76 20.76 20.76 20.76 5.2K
11:31 20.73 20.73 20.73 20.73 0.1K
11:32 20.75 20.75 20.75 20.75 0.7K
11:34 20.75 20.75 20.75 20.75 0.2K
11:36 20.75 20.75 20.75 20.75 0.2K
11:39 20.76 20.76 20.76 20.76 0.4K
11:40 20.76 20.76 20.74 20.76 2.0K
11:42 20.74 20.74 20.74 20.74 0.5K
11:43 20.75 20.75 20.75 20.75 0.3K
11:44 20.74 20.74 20.74 20.74 0.1K
11:45 20.74 20.75 20.74 20.75 0.5K
11:50 20.74 20.74 20.74 20.74 0.5K
11:51 20.73 20.73 20.73 20.73 2.3K
11:54 20.74 20.74 20.74 20.74 0.2K
11:57 20.75 20.75 20.75 20.75 0.2K
11:58 20.73 20.73 20.73 20.73 0.1K
12:00 20.75 20.75 20.75 20.75 0.2K
12:04 20.74 20.74 20.74 20.74 0.3K
12:05 20.74 20.74 20.74 20.74 0.5K
12:08 20.75 20.75 20.75 20.75 0.5K
12:10 20.76 20.76 20.76 20.76 6.1K
12:11 20.77 20.77 20.77 20.77 0.3K
12:12 20.77 20.77 20.75 20.77 18.8K
12:21 20.76 20.76 20.76 20.76 0.5K
12:22 20.76 20.76 20.76 20.76 0.2K
12:23 20.76 20.76 20.76 20.76 0.2K
12:25 20.76 20.76 20.76 20.76 1.0K
12:27 20.78 20.78 20.77 20.77 2.9K
12:28 20.78 20.78 20.78 20.78 0.3K
12:29 20.78 20.78 20.78 20.77 1.0K
12:30 20.77 20.77 20.77 20.77 0.8K
12:31 20.75 20.75 20.75 20.75 0.1K
12:32 20.76 20.76 20.76 20.76 0.3K
12:36 20.75 20.75 20.75 20.75 0.2K
12:39 20.75 20.75 20.75 20.75 0.8K
12:44 20.76 20.76 20.76 20.76 0.3K
12:45 20.76 20.76 20.76 20.76 1.2K
12:47 20.74 20.74 20.74 20.74 0.1K
12:48 20.74 20.74 20.74 20.74 2.4K
12:50 20.72 20.72 20.72 20.72 2.3K
12:51 20.74 20.74 20.74 20.74 1.2K
12:58 20.72 20.72 20.72 20.72 0.3K
12:59 20.72 20.72 20.72 20.72 5.3K
13:02 20.74 20.74 20.74 20.74 2.0K
13:03 20.73 20.73 20.73 20.73 2.4K
13:06 20.75 20.75 20.75 20.75 1.2K
13:08 20.75 20.75 20.75 20.75 2.9K
13:13 20.76 20.76 20.76 20.76 4.8K
13:14 20.76 20.76 20.76 20.76 0.5K
13:15 20.75 20.77 20.75 20.76 3.2K
13:16 20.75 20.75 20.75 20.75 0.4K
13:17 20.75 20.75 20.75 20.75 3.4K
13:18 20.75 20.75 20.75 20.75 0.6K
13:20 20.76 20.76 20.76 20.76 1.4K
13:22 20.76 20.76 20.76 20.76 0.8K
13:23 20.75 20.75 20.75 20.75 0.4K
13:29 20.76 20.76 20.76 20.76 0.1K
13:31 20.76 20.76 20.76 20.76 1.3K
13:32 20.76 20.76 20.76 20.76 33.5K
13:33 20.76 20.76 20.76 20.76 0.4K
13:34 20.76 20.77 20.76 20.77 2.4K
13:36 20.76 20.76 20.76 20.76 1.8K
13:38 20.77 20.79 20.77 20.78 2.8K
13:39 20.79 20.79 20.77 20.78 8.0K
13:40 20.78 20.78 20.77 20.77 1.1K
13:41 20.80 20.80 20.78 20.78 2.7K
13:43 20.80 20.80 20.79 20.79 1.4K
13:45 20.80 20.80 20.78 20.78 1.7K
13:46 20.79 20.79 20.79 20.79 1.4K
13:47 20.79 20.79 20.77 20.79 4.2K
13:49 20.78 20.78 20.78 20.77 0.9K
13:50 20.77 20.80 20.77 20.80 1.0K
13:51 20.80 20.80 20.77 20.77 5.0K
13:52 20.80 20.80 20.80 20.80 1.9K
13:53 20.80 20.80 20.80 20.80 8.6K
13:54 20.81 20.81 20.80 20.81 11.4K
13:55 20.80 20.81 20.80 20.81 0.6K
13:57 20.80 20.80 20.80 20.80 3.3K
14:02 20.79 20.79 20.79 20.79 0.4K
14:04 20.80 20.80 20.80 20.80 8.7K
14:06 20.79 20.80 20.79 20.80 2.0K
14:09 20.80 20.80 20.79 20.79 2.1K
14:10 20.80 20.81 20.80 20.81 1.4K
14:11 20.81 20.81 20.81 20.81 0.5K
14:12 20.80 20.80 20.80 20.80 0.3K
14:13 20.80 20.80 20.80 20.80 4.5K
14:16 20.81 20.81 20.81 20.81 0.1K
14:17 20.81 20.81 20.81 20.81 0.3K
14:19 20.81 20.81 20.81 20.81 0.3K
14:20 20.79 20.79 20.79 20.79 1.7K
14:21 20.79 20.79 20.79 20.79 2.1K
14:33 20.80 20.80 20.80 20.80 3.5K
14:34 20.80 20.81 20.80 20.81 0.8K
14:35 20.80 20.81 20.80 20.81 28.2K
14:36 20.82 20.82 20.82 20.82 0.5K
14:37 20.81 20.82 20.81 20.82 0.5K
14:38 20.82 20.82 20.82 20.82 1.0K
14:39 20.82 20.82 20.82 20.82 3.6K
14:40 20.81 20.82 20.81 20.82 0.8K
14:41 20.82 20.82 20.82 20.82 1.5K
14:42 20.82 20.82 20.81 20.81 1.2K
14:43 20.81 20.81 20.81 20.81 2.0K
14:44 20.80 20.80 20.80 20.80 0.5K
14:47 20.81 20.81 20.81 20.81 0.2K
14:48 20.81 20.81 20.81 20.81 10.0K
14:49 20.81 20.81 20.81 20.81 0.3K
14:50 20.81 20.81 20.80 20.80 2.6K
14:51 20.80 20.80 20.80 20.80 0.2K
14:52 20.80 20.82 20.80 20.80 2.6K
14:53 20.80 20.80 20.80 20.80 0.3K
14:54 20.80 20.80 20.80 20.80 1.8K
14:55 20.81 20.81 20.81 20.81 0.3K
14:56 20.81 20.81 20.81 20.81 1.4K
14:57 20.81 20.81 20.80 20.81 2.9K
14:59 20.81 20.81 20.81 20.81 1.4K
15:00 20.81 20.81 20.81 20.81 0.2K
15:01 20.81 20.81 20.81 20.81 0.9K
15:03 20.80 20.83 20.80 20.83 6.8K
15:04 20.82 20.82 20.80 20.80 2.1K
15:06 20.82 20.82 20.82 20.82 3.0K
15:07 20.82 20.82 20.82 20.82 0.1K
15:08 20.81 20.82 20.81 20.82 1.8K
15:14 20.83 20.83 20.83 20.83 9.0K
15:15 20.80 20.82 20.80 20.82 1.3K
15:16 20.82 20.82 20.82 20.82 4.1K
15:17 20.81 20.82 20.81 20.82 3.4K
15:19 20.82 20.82 20.82 20.82 2.3K
15:20 20.82 20.83 20.82 20.82 3.1K
15:22 20.83 20.84 20.83 20.84 10.1K
15:23 20.84 20.84 20.84 20.84 0.6K
15:24 20.85 20.85 20.85 20.85 2.4K
15:26 20.84 20.85 20.84 20.84 6.1K
15:27 20.84 20.84 20.84 20.84 0.1K
15:30 20.84 20.85 20.83 20.85 6.7K
15:32 20.85 20.85 20.85 20.85 2.6K
15:34 20.84 20.85 20.84 20.85 2.6K
15:35 20.84 20.84 20.84 20.84 0.3K
15:36 20.85 20.85 20.83 20.83 3.8K
15:37 20.84 20.84 20.84 20.84 0.3K
15:38 20.84 20.84 20.84 20.84 2.8K
15:39 20.85 20.85 20.85 20.85 0.2K
15:40 20.84 20.84 20.84 20.84 0.2K
15:43 20.84 20.84 20.84 20.84 0.7K
15:44 20.84 20.84 20.84 20.84 1.2K
15:46 20.84 20.86 20.84 20.84 13.2K
15:47 20.85 20.85 20.85 20.85 1.2K
15:48 20.85 20.85 20.84 20.84 10.5K
15:49 20.85 20.85 20.85 20.85 6.8K
15:50 20.85 20.86 20.85 20.86 9.6K
15:51 20.84 20.86 20.84 20.85 3.1K
15:52 20.85 20.85 20.85 20.85 0.6K
15:53 20.85 20.86 20.85 20.86 8.4K
15:54 20.85 20.85 20.85 20.85 9.5K
15:55 20.85 20.85 20.85 20.85 0.3K
15:57 20.84 20.84 20.83 20.83 3.6K
15:59 20.85 20.85 20.84 20.85 14.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available