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 20.76 20.76 20.65 20.65 26.8K
09:32 20.66 20.66 20.63 20.63 15.0K
09:33 20.60 20.63 20.58 20.61 30.0K
09:34 20.64 20.65 20.62 20.65 8.7K
09:35 20.64 20.65 20.64 20.65 3.6K
09:36 20.64 20.65 20.64 20.65 2.0K
09:37 20.64 20.64 20.64 20.64 1.3K
09:39 20.62 20.65 20.62 20.65 2.7K
09:40 20.64 20.64 20.64 20.64 1.6K
09:41 20.66 20.68 20.66 20.67 1.6K
09:42 20.67 20.68 20.67 20.68 1.2K
09:43 20.64 20.65 20.64 20.65 7.2K
09:44 20.64 20.66 20.64 20.66 0.3K
09:45 20.65 20.65 20.61 20.61 6.3K
09:46 20.61 20.62 20.60 20.62 9.2K
09:47 20.62 20.62 20.61 20.61 2.4K
09:48 20.61 20.61 20.61 20.61 3.5K
09:49 20.61 20.61 20.59 20.59 6.0K
09:50 20.59 20.59 20.56 20.57 7.0K
09:51 20.56 20.58 20.56 20.58 2.7K
09:52 20.58 20.58 20.58 20.58 0.1K
09:53 20.57 20.58 20.57 20.57 3.7K
09:54 20.57 20.57 20.56 20.56 2.4K
09:55 20.56 20.56 20.56 20.56 0.6K
09:56 20.56 20.56 20.56 20.56 2.5K
09:57 20.56 20.56 20.55 20.56 0.9K
09:58 20.57 20.57 20.56 20.56 1.5K
09:59 20.57 20.58 20.57 20.58 1.7K
10:00 20.58 20.58 20.58 20.58 0.8K
10:01 20.60 20.60 20.60 20.59 0.7K
10:02 20.60 20.60 20.60 20.60 1.1K
10:03 20.60 20.60 20.59 20.59 1.7K
10:06 20.59 20.59 20.59 20.59 0.6K
10:07 20.58 20.58 20.58 20.58 0.8K
10:08 20.57 20.58 20.57 20.57 7.1K
10:09 20.56 20.56 20.56 20.56 0.4K
10:10 20.56 20.56 20.56 20.56 2.2K
10:11 20.57 20.57 20.56 20.56 1.7K
10:12 20.56 20.56 20.56 20.56 8.9K
10:13 20.57 20.57 20.57 20.57 2.5K
10:16 20.58 20.58 20.58 20.58 0.6K
10:17 20.60 20.60 20.58 20.58 1.6K
10:18 20.59 20.59 20.59 20.59 1.6K
10:19 20.59 20.59 20.59 20.59 0.7K
10:20 20.60 20.65 20.60 20.65 0.5K
10:21 20.63 20.63 20.63 20.63 0.7K
10:23 20.63 20.63 20.63 20.63 1.7K
10:25 20.64 20.64 20.64 20.64 4.3K
10:26 20.66 20.66 20.66 20.66 0.8K
10:28 20.64 20.64 20.64 20.64 0.8K
10:29 20.68 20.68 20.68 20.68 1.7K
10:31 20.64 20.64 20.64 20.64 0.4K
10:33 20.63 20.64 20.63 20.64 5.7K
10:34 20.62 20.63 20.62 20.63 2.7K
10:35 20.65 20.65 20.63 20.63 0.5K
10:36 20.63 20.63 20.61 20.61 1.2K
10:37 20.62 20.62 20.61 20.61 3.5K
10:39 20.63 20.63 20.61 20.61 1.8K
10:40 20.62 20.62 20.60 20.61 3.1K
10:41 20.61 20.61 20.60 20.60 1.4K
10:42 20.60 20.61 20.60 20.61 5.3K
10:43 20.62 20.62 20.61 20.61 2.8K
10:44 20.60 20.60 20.59 20.59 12.6K
10:45 20.58 20.58 20.58 20.58 1.1K
10:46 20.59 20.59 20.59 20.59 0.1K
10:47 20.57 20.59 20.57 20.59 0.6K
10:48 20.58 20.59 20.58 20.59 0.3K
10:49 20.58 20.58 20.58 20.58 5.9K
10:50 20.57 20.59 20.57 20.59 1.1K
10:51 20.59 20.59 20.59 20.59 1.5K
10:53 20.58 20.60 20.58 20.60 1.6K
10:54 20.58 20.58 20.58 20.58 0.3K
10:57 20.58 20.58 20.58 20.58 2.1K
10:58 20.58 20.58 20.58 20.58 0.5K
10:59 20.57 20.57 20.56 20.56 1.6K
11:00 20.58 20.58 20.58 20.58 0.6K
11:02 20.58 20.58 20.57 20.57 5.9K
11:03 20.58 20.58 20.56 20.56 0.6K
11:05 20.57 20.57 20.57 20.57 0.9K
11:06 20.58 20.59 20.58 20.59 1.2K
11:07 20.58 20.58 20.57 20.58 4.9K
11:08 20.58 20.59 20.58 20.58 1.7K
11:10 20.59 20.59 20.59 20.59 0.8K
11:11 20.58 20.58 20.58 20.58 2.3K
11:12 20.58 20.59 20.58 20.59 1.1K
11:13 20.59 20.59 20.58 20.58 0.5K
11:14 20.60 20.60 20.59 20.60 7.9K
11:15 20.60 20.61 20.60 20.61 1.1K
11:17 20.58 20.60 20.58 20.60 1.1K
11:19 20.60 20.60 20.60 20.60 0.2K
11:21 20.60 20.60 20.59 20.59 0.5K
11:22 20.61 20.61 20.61 20.61 0.1K
11:23 20.61 20.61 20.61 20.61 0.2K
11:24 20.62 20.63 20.61 20.62 2.1K
11:26 20.62 20.62 20.62 20.62 0.4K
11:28 20.62 20.63 20.62 20.63 7.7K
11:29 20.62 20.63 20.62 20.62 0.9K
11:30 20.63 20.63 20.63 20.63 0.9K
11:32 20.62 20.62 20.62 20.62 0.8K
11:33 20.62 20.63 20.62 20.63 1.8K
11:34 20.61 20.61 20.61 20.61 4.9K
11:36 20.63 20.63 20.63 20.63 0.5K
11:38 20.63 20.63 20.62 20.62 0.4K
11:39 20.62 20.62 20.62 20.62 1.0K
11:40 20.62 20.62 20.62 20.62 3.3K
11:41 20.64 20.64 20.64 20.64 0.2K
11:42 20.65 20.66 20.65 20.65 10.9K
11:44 20.64 20.66 20.64 20.65 0.3K
11:45 20.66 20.66 20.66 20.65 0.4K
11:46 20.65 20.65 20.65 20.65 0.1K
11:47 20.65 20.65 20.65 20.65 0.1K
11:49 20.65 20.65 20.65 20.65 5.0K
11:50 20.64 20.64 20.64 20.64 1.3K
11:51 20.64 20.64 20.63 20.63 3.6K
11:52 20.64 20.64 20.64 20.64 1.0K
11:53 20.64 20.64 20.64 20.64 0.3K
11:55 20.64 20.64 20.64 20.64 2.8K
11:56 20.64 20.64 20.64 20.64 0.3K
11:57 20.65 20.65 20.65 20.65 1.3K
11:59 20.66 20.66 20.66 20.66 1.5K
12:00 20.64 20.64 20.64 20.64 0.1K
12:01 20.66 20.66 20.66 20.66 1.1K
12:05 20.64 20.64 20.64 20.64 0.2K
12:07 20.66 20.66 20.65 20.65 13.1K
12:08 20.65 20.65 20.65 20.65 0.1K
12:09 20.66 20.66 20.65 20.65 1.4K
12:10 20.65 20.65 20.65 20.65 2.1K
12:11 20.66 20.66 20.66 20.66 0.2K
12:13 20.66 20.66 20.65 20.65 4.3K
12:14 20.67 20.67 20.66 20.66 1.8K
12:15 20.66 20.67 20.66 20.66 0.6K
12:16 20.67 20.67 20.67 20.67 13.0K
12:17 20.68 20.68 20.68 20.68 0.8K
12:18 20.65 20.67 20.65 20.67 13.6K
12:19 20.67 20.67 20.67 20.67 10.0K
12:20 20.66 20.68 20.66 20.67 0.7K
12:21 20.67 20.67 20.67 20.67 0.2K
12:23 20.66 20.66 20.66 20.66 0.1K
12:24 20.67 20.68 20.67 20.68 0.6K
12:25 20.67 20.67 20.67 20.67 0.1K
12:26 20.67 20.67 20.67 20.67 0.2K
12:28 20.68 20.68 20.68 20.68 0.6K
12:29 20.67 20.67 20.67 20.67 0.1K
12:31 20.67 20.68 20.67 20.68 0.7K
12:32 20.68 20.68 20.68 20.68 1.0K
12:33 20.68 20.68 20.68 20.68 3.2K
12:35 20.68 20.68 20.68 20.68 0.6K
12:36 20.68 20.68 20.68 20.68 2.0K
12:37 20.68 20.68 20.68 20.68 0.2K
12:39 20.68 20.68 20.68 20.68 2.2K
12:43 20.70 20.70 20.70 20.70 0.8K
12:44 20.67 20.70 20.67 20.70 1.0K
12:48 20.70 20.71 20.70 20.71 0.7K
12:50 20.70 20.70 20.70 20.70 3.1K
12:51 20.69 20.70 20.69 20.70 1.4K
12:54 20.69 20.72 20.69 20.72 2.5K
12:55 20.68 20.68 20.68 20.68 0.2K
12:56 20.70 20.70 20.70 20.70 1.9K
12:57 20.69 20.69 20.69 20.69 0.5K
12:59 20.69 20.71 20.68 20.71 3.4K
13:00 20.71 20.71 20.71 20.71 0.5K
13:01 20.71 20.71 20.70 20.70 0.8K
13:02 20.71 20.71 20.71 20.71 1.3K
13:03 20.73 20.73 20.73 20.73 0.2K
13:05 20.68 20.68 20.68 20.68 2.4K
13:08 20.69 20.69 20.69 20.69 5.3K
13:13 20.69 20.69 20.67 20.67 1.7K
13:14 20.67 20.67 20.67 20.67 0.5K
13:16 20.69 20.69 20.69 20.69 0.9K
13:17 20.69 20.69 20.68 20.68 1.8K
13:18 20.64 20.67 20.64 20.67 3.0K
13:21 20.67 20.67 20.67 20.67 0.1K
13:22 20.66 20.68 20.66 20.68 1.8K
13:23 20.66 20.66 20.66 20.66 0.8K
13:24 20.68 20.68 20.68 20.68 5.0K
13:25 20.68 20.68 20.68 20.68 0.4K
13:28 20.68 20.70 20.68 20.70 2.8K
13:29 20.68 20.68 20.68 20.68 2.6K
13:34 20.71 20.71 20.66 20.66 1.1K
13:35 20.69 20.69 20.69 20.69 0.5K
13:38 20.68 20.68 20.68 20.68 1.0K
13:40 20.66 20.68 20.66 20.68 7.3K
13:41 20.69 20.69 20.69 20.69 0.1K
13:42 20.68 20.68 20.68 20.68 1.2K
13:43 20.68 20.68 20.68 20.68 0.1K
13:44 20.68 20.68 20.68 20.68 0.2K
13:45 20.68 20.68 20.68 20.68 0.1K
13:46 20.65 20.65 20.65 20.65 2.4K
13:47 20.67 20.67 20.67 20.67 0.1K
13:48 20.67 20.67 20.67 20.67 0.7K
13:52 20.65 20.65 20.65 20.65 0.2K
13:55 20.64 20.64 20.64 20.64 0.2K
13:57 20.68 20.68 20.67 20.67 0.6K
13:59 20.66 20.68 20.66 20.68 0.4K
14:01 20.67 20.67 20.67 20.67 1.5K
14:02 20.67 20.67 20.65 20.65 3.3K
14:03 20.67 20.67 20.65 20.65 0.3K
14:05 20.67 20.67 20.67 20.67 0.3K
14:08 20.68 20.68 20.68 20.68 0.9K
14:09 20.68 20.68 20.68 20.68 0.5K
14:12 20.65 20.65 20.65 20.65 0.8K
14:13 20.67 20.68 20.67 20.68 0.6K
14:14 20.65 20.65 20.65 20.65 0.1K
14:16 20.65 20.65 20.65 20.65 0.7K
14:18 20.68 20.68 20.68 20.68 1.4K
14:21 20.66 20.66 20.66 20.66 0.5K
14:22 20.66 20.67 20.65 20.65 0.9K
14:27 20.66 20.66 20.66 20.66 0.5K
14:28 20.64 20.64 20.64 20.64 1.2K
14:30 20.64 20.64 20.64 20.64 0.3K
14:32 20.64 20.66 20.64 20.66 0.9K
14:33 20.64 20.64 20.64 20.64 0.4K
14:34 20.64 20.64 20.64 20.64 0.2K
14:37 20.66 20.67 20.65 20.65 1.8K
14:38 20.66 20.66 20.66 20.66 0.2K
14:40 20.66 20.66 20.66 20.66 4.3K
14:42 20.64 20.64 20.64 20.64 5.6K
14:43 20.65 20.65 20.64 20.64 0.4K
14:44 20.66 20.66 20.64 20.64 0.4K
14:45 20.65 20.65 20.65 20.65 1.4K
14:49 20.64 20.64 20.64 20.64 0.5K
14:50 20.64 20.64 20.64 20.64 0.3K
14:52 20.67 20.67 20.67 20.67 0.2K
14:54 20.65 20.65 20.65 20.65 0.3K
14:56 20.66 20.66 20.66 20.66 0.4K
14:57 20.65 20.65 20.64 20.64 11.7K
15:00 20.63 20.63 20.63 20.63 0.4K
15:03 20.65 20.65 20.65 20.65 0.1K
15:04 20.63 20.65 20.63 20.65 1.0K
15:05 20.63 20.65 20.63 20.65 0.5K
15:09 20.65 20.65 20.63 20.63 1.3K
15:11 20.63 20.63 20.63 20.63 0.2K
15:12 20.61 20.61 20.61 20.61 0.1K
15:13 20.63 20.63 20.61 20.61 0.4K
15:14 20.63 20.63 20.63 20.63 0.3K
15:15 20.65 20.65 20.63 20.63 0.3K
15:16 20.64 20.65 20.63 20.65 1.2K
15:18 20.64 20.64 20.64 20.64 2.0K
15:19 20.61 20.61 20.61 20.61 0.9K
15:20 20.62 20.62 20.62 20.62 4.7K
15:21 20.62 20.63 20.62 20.63 1.8K
15:24 20.63 20.63 20.63 20.63 0.2K
15:28 20.63 20.63 20.63 20.63 0.1K
15:29 20.61 20.61 20.61 20.61 2.8K
15:30 20.61 20.61 20.61 20.61 1.5K
15:31 20.63 20.63 20.62 20.62 0.3K
15:32 20.64 20.64 20.64 20.64 0.2K
15:33 20.63 20.63 20.61 20.61 0.4K
15:34 20.62 20.62 20.62 20.62 3.8K
15:35 20.62 20.62 20.62 20.62 0.7K
15:36 20.61 20.62 20.61 20.62 2.7K
15:37 20.61 20.62 20.61 20.62 2.9K
15:38 20.61 20.62 20.61 20.61 4.9K
15:40 20.62 20.64 20.62 20.64 1.2K
15:41 20.62 20.62 20.61 20.61 0.5K
15:42 20.63 20.63 20.63 20.63 1.6K
15:43 20.62 20.62 20.60 20.61 4.7K
15:46 20.63 20.63 20.63 20.63 0.3K
15:47 20.62 20.62 20.62 20.62 0.2K
15:48 20.61 20.61 20.61 20.61 0.8K
15:49 20.60 20.60 20.59 20.60 6.5K
15:50 20.62 20.62 20.62 20.62 0.4K
15:54 20.60 20.60 20.60 20.60 0.3K
15:55 20.60 20.62 20.59 20.59 6.1K
15:56 20.60 20.60 20.59 20.59 0.5K
15:57 20.59 20.59 20.59 20.59 0.1K
15:58 20.59 20.59 20.59 20.59 1.9K
15:59 20.59 20.64 20.56 20.64 26.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available