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 20.71 20.71 20.66 20.70 25.3K
09:31 20.66 20.66 20.65 20.65 3.2K
09:36 20.69 20.71 20.67 20.71 1.3K
09:37 20.72 20.72 20.67 20.67 0.4K
09:38 20.71 20.71 20.71 20.71 1.1K
09:41 20.70 20.70 20.70 20.70 0.2K
09:42 20.70 20.70 20.70 20.70 0.7K
09:45 20.67 20.67 20.67 20.67 0.4K
09:46 20.70 20.70 20.70 20.70 0.1K
09:47 20.66 20.66 20.66 20.66 0.4K
09:48 20.69 20.69 20.69 20.69 0.3K
09:49 20.68 20.68 20.68 20.68 0.1K
09:50 20.65 20.71 20.65 20.71 1.3K
09:51 20.65 20.65 20.65 20.65 0.3K
09:52 20.68 20.68 20.68 20.68 0.7K
09:53 20.68 20.70 20.68 20.70 2.3K
09:54 20.70 20.70 20.69 20.70 5.5K
09:56 20.70 20.70 20.70 20.70 0.2K
09:57 20.68 20.71 20.65 20.65 10.9K
09:58 20.70 20.70 20.70 20.70 0.8K
10:00 20.70 20.71 20.65 20.68 13.6K
10:01 20.67 20.70 20.67 20.70 2.0K
10:02 20.65 20.68 20.65 20.68 3.4K
10:04 20.67 20.69 20.66 20.69 4.0K
10:05 20.73 20.73 20.69 20.69 1.3K
10:06 20.67 20.73 20.67 20.69 10.1K
10:07 20.69 20.69 20.66 20.66 4.0K
10:08 20.66 20.66 20.65 20.65 1.2K
10:09 20.69 20.69 20.65 20.67 4.6K
10:10 20.67 20.67 20.67 20.67 1.2K
10:14 20.67 20.67 20.67 20.67 0.2K
10:16 20.73 20.73 20.71 20.71 1.0K
10:17 20.68 20.68 20.68 20.68 0.1K
10:18 20.69 20.69 20.69 20.69 0.2K
10:19 20.70 20.71 20.70 20.71 0.5K
10:20 20.70 20.70 20.70 20.70 0.6K
10:21 20.70 20.70 20.70 20.70 1.0K
10:22 20.73 20.73 20.71 20.71 2.8K
10:24 20.72 20.72 20.71 20.71 0.5K
10:25 20.72 20.72 20.72 20.72 0.2K
10:27 20.72 20.72 20.72 20.72 0.5K
10:28 20.72 20.72 20.71 20.71 1.5K
10:29 20.72 20.72 20.71 20.71 2.8K
10:31 20.72 20.72 20.72 20.72 2.9K
10:33 20.72 20.72 20.71 20.71 0.4K
10:34 20.73 20.73 20.72 20.72 0.5K
10:35 20.73 20.73 20.72 20.72 1.3K
10:36 20.73 20.73 20.73 20.73 0.4K
10:37 20.71 20.72 20.71 20.71 1.5K
10:38 20.71 20.71 20.71 20.71 0.5K
10:39 20.71 20.71 20.71 20.71 0.9K
10:40 20.71 20.71 20.71 20.71 1.6K
10:41 20.71 20.71 20.71 20.71 0.9K
10:45 20.71 20.71 20.71 20.71 0.3K
10:46 20.71 20.72 20.71 20.71 3.5K
10:47 20.71 20.71 20.71 20.71 1.1K
10:52 20.71 20.71 20.71 20.71 0.5K
10:53 20.71 20.72 20.71 20.72 0.5K
10:54 20.71 20.71 20.71 20.71 0.7K
10:56 20.71 20.71 20.71 20.71 0.5K
10:57 20.71 20.71 20.70 20.70 3.6K
11:05 20.72 20.72 20.72 20.72 1.3K
11:06 20.72 20.73 20.72 20.73 0.7K
11:07 20.72 20.72 20.72 20.72 0.1K
11:08 20.73 20.73 20.72 20.72 0.5K
11:10 20.72 20.72 20.72 20.72 0.3K
11:11 20.71 20.71 20.71 20.71 0.6K
11:15 20.72 20.73 20.72 20.73 1.1K
11:18 20.72 20.72 20.72 20.72 0.4K
11:19 20.72 20.72 20.72 20.72 0.1K
11:20 20.72 20.72 20.72 20.72 0.4K
11:21 20.71 20.72 20.71 20.72 2.0K
11:22 20.71 20.71 20.71 20.71 1.1K
11:26 20.71 20.71 20.71 20.71 0.3K
11:27 20.73 20.73 20.71 20.71 0.5K
11:28 20.71 20.73 20.71 20.73 1.1K
11:29 20.72 20.72 20.71 20.71 0.6K
11:32 20.72 20.72 20.72 20.72 0.3K
11:34 20.73 20.73 20.73 20.73 3.5K
11:35 20.74 20.74 20.74 20.74 0.6K
11:36 20.74 20.74 20.74 20.74 0.2K
11:38 20.74 20.74 20.74 20.74 0.6K
11:40 20.74 20.74 20.74 20.74 0.8K
11:41 20.74 20.74 20.74 20.74 0.3K
11:42 20.74 20.74 20.74 20.74 1.0K
11:43 20.73 20.73 20.73 20.73 0.7K
11:44 20.73 20.73 20.73 20.73 1.2K
11:46 20.73 20.73 20.72 20.72 2.6K
11:47 20.73 20.73 20.73 20.73 0.5K
11:49 20.72 20.73 20.72 20.72 1.7K
11:50 20.72 20.72 20.72 20.72 3.2K
11:53 20.72 20.72 20.72 20.72 0.2K
11:54 20.72 20.72 20.72 20.72 0.2K
11:55 20.71 20.72 20.71 20.72 2.4K
11:56 20.72 20.72 20.72 20.72 0.5K
11:57 20.72 20.72 20.71 20.72 2.6K
12:01 20.72 20.72 20.72 20.72 0.5K
12:09 20.71 20.71 20.71 20.71 0.7K
12:10 20.71 20.71 20.71 20.71 0.3K
12:11 20.70 20.71 20.70 20.71 0.2K
12:12 20.72 20.72 20.72 20.72 0.5K
12:13 20.72 20.72 20.72 20.72 7.1K
12:16 20.73 20.73 20.72 20.73 2.3K
12:17 20.72 20.72 20.72 20.72 3.0K
12:18 20.71 20.71 20.71 20.71 33.0K
12:19 20.72 20.72 20.72 20.72 0.9K
12:20 20.72 20.72 20.72 20.72 2.0K
12:21 20.71 20.71 20.71 20.71 5.7K
12:24 20.69 20.69 20.69 20.69 0.1K
12:25 20.69 20.69 20.69 20.69 2.4K
12:26 20.69 20.69 20.69 20.69 0.5K
12:28 20.67 20.67 20.67 20.67 14.1K
12:30 20.69 20.69 20.69 20.69 2.6K
12:31 20.70 20.70 20.69 20.69 0.9K
12:32 20.69 20.69 20.69 20.69 0.5K
12:33 20.70 20.70 20.70 20.70 0.4K
12:34 20.68 20.68 20.66 20.66 14.8K
12:37 20.68 20.68 20.68 20.68 0.5K
12:38 20.68 20.68 20.68 20.68 5.0K
12:39 20.69 20.69 20.69 20.69 1.6K
12:40 20.69 20.69 20.69 20.69 0.7K
12:41 20.68 20.68 20.68 20.68 0.2K
12:42 20.68 20.68 20.68 20.68 0.4K
12:43 20.68 20.68 20.68 20.68 0.5K
12:44 20.68 20.68 20.67 20.67 6.3K
12:45 20.68 20.68 20.67 20.67 3.2K
12:46 20.68 20.68 20.68 20.68 0.9K
12:50 20.68 20.68 20.67 20.67 6.6K
12:51 20.68 20.68 20.68 20.68 0.2K
12:52 20.67 20.67 20.67 20.67 1.5K
12:55 20.68 20.68 20.68 20.68 0.7K
12:56 20.68 20.68 20.68 20.68 1.1K
12:58 20.68 20.68 20.68 20.68 0.4K
12:59 20.68 20.68 20.68 20.68 3.7K
13:00 20.68 20.68 20.67 20.67 1.2K
13:01 20.68 20.68 20.68 20.68 2.2K
13:03 20.71 20.71 20.71 20.70 0.6K
13:07 20.71 20.71 20.71 20.71 0.2K
13:09 20.71 20.71 20.71 20.71 0.2K
13:12 20.69 20.69 20.69 20.69 0.3K
13:15 20.71 20.71 20.71 20.71 0.2K
13:19 20.71 20.71 20.71 20.71 0.3K
13:22 20.69 20.69 20.69 20.69 5.0K
13:23 20.71 20.71 20.71 20.71 0.2K
13:24 20.71 20.71 20.71 20.71 0.2K
13:25 20.70 20.70 20.70 20.70 0.4K
13:27 20.71 20.71 20.71 20.71 0.3K
13:28 20.71 20.71 20.71 20.71 0.3K
13:30 20.70 20.70 20.70 20.70 2.7K
13:31 20.71 20.71 20.71 20.71 0.6K
13:32 20.70 20.70 20.70 20.70 0.1K
13:33 20.70 20.70 20.70 20.70 0.6K
13:35 20.69 20.69 20.69 20.69 0.6K
13:36 20.70 20.70 20.70 20.70 5.3K
13:37 20.70 20.70 20.70 20.70 1.4K
13:38 20.71 20.71 20.71 20.71 1.9K
13:39 20.71 20.71 20.71 20.71 0.8K
13:42 20.70 20.70 20.70 20.70 4.9K
13:44 20.71 20.71 20.71 20.71 0.5K
13:46 20.69 20.70 20.69 20.70 2.6K
13:48 20.70 20.70 20.70 20.70 0.1K
13:51 20.69 20.71 20.69 20.71 2.9K
13:52 20.69 20.69 20.69 20.69 0.7K
13:53 20.71 20.71 20.69 20.69 5.7K
13:57 20.70 20.70 20.70 20.70 0.4K
13:58 20.71 20.71 20.71 20.71 0.4K
14:00 20.70 20.70 20.70 20.70 0.5K
14:03 20.70 20.70 20.70 20.70 0.1K
14:04 20.70 20.70 20.70 20.70 4.0K
14:11 20.72 20.72 20.72 20.72 0.2K
14:12 20.72 20.72 20.72 20.72 11.1K
14:13 20.71 20.71 20.71 20.71 0.5K
14:17 20.69 20.69 20.69 20.69 3.5K
14:19 20.71 20.71 20.71 20.71 0.1K
14:21 20.71 20.71 20.71 20.71 11.4K
14:22 20.71 20.71 20.71 20.70 0.8K
14:24 20.71 20.71 20.71 20.71 0.1K
14:25 20.72 20.72 20.72 20.72 0.3K
14:30 20.72 20.72 20.72 20.72 0.3K
14:32 20.71 20.71 20.71 20.71 0.6K
14:33 20.73 20.73 20.72 20.72 0.4K
14:35 20.72 20.72 20.72 20.72 0.2K
14:36 20.70 20.70 20.70 20.70 0.1K
14:37 20.71 20.71 20.71 20.71 0.2K
14:39 20.71 20.71 20.71 20.71 0.5K
14:41 20.72 20.72 20.72 20.72 0.5K
14:42 20.73 20.73 20.73 20.73 0.6K
14:43 20.73 20.73 20.73 20.73 6.7K
14:44 20.73 20.73 20.73 20.73 0.2K
14:47 20.72 20.72 20.72 20.72 3.1K
14:49 20.73 20.73 20.73 20.73 0.3K
14:50 20.72 20.74 20.72 20.73 0.3K
14:54 20.73 20.73 20.73 20.73 0.2K
14:55 20.73 20.73 20.73 20.73 0.2K
14:59 20.72 20.72 20.72 20.72 0.8K
15:02 20.74 20.74 20.74 20.74 0.3K
15:03 20.73 20.73 20.73 20.73 28.3K
15:05 20.73 20.73 20.73 20.73 0.9K
15:10 20.74 20.74 20.74 20.74 2.1K
15:11 20.72 20.72 20.72 20.72 1.0K
15:12 20.73 20.73 20.73 20.73 0.3K
15:13 20.73 20.74 20.73 20.74 2.4K
15:18 20.74 20.74 20.74 20.74 0.2K
15:22 20.74 20.74 20.74 20.74 1.3K
15:24 20.75 20.75 20.74 20.74 10.0K
15:27 20.73 20.73 20.73 20.73 2.5K
15:28 20.74 20.74 20.74 20.74 7.2K
15:30 20.74 20.74 20.74 20.74 0.6K
15:31 20.74 20.74 20.74 20.74 0.4K
15:32 20.74 20.74 20.74 20.74 0.7K
15:34 20.75 20.75 20.75 20.75 0.3K
15:35 20.74 20.74 20.74 20.74 0.3K
15:36 20.74 20.74 20.74 20.74 0.2K
15:37 20.73 20.74 20.73 20.74 0.2K
15:38 20.74 20.74 20.74 20.74 0.6K
15:39 20.73 20.74 20.73 20.74 0.6K
15:41 20.74 20.74 20.74 20.74 1.0K
15:42 20.74 20.74 20.74 20.74 0.4K
15:45 20.75 20.75 20.75 20.75 1.0K
15:46 20.74 20.74 20.74 20.74 0.2K
15:47 20.74 20.74 20.74 20.74 0.4K
15:48 20.74 20.74 20.74 20.74 0.6K
15:49 20.73 20.73 20.73 20.73 0.6K
15:50 20.73 20.73 20.73 20.73 0.2K
15:51 20.73 20.73 20.73 20.73 1.1K
15:52 20.73 20.73 20.73 20.73 0.3K
15:53 20.74 20.74 20.74 20.74 0.1K
15:55 20.73 20.73 20.73 20.73 0.4K
15:59 20.73 20.76 20.72 20.76 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available