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 20.71 20.68 20.68 11.7K
09:33 20.70 20.70 20.68 20.68 2.1K
09:35 20.73 20.73 20.73 20.73 1.2K
09:37 20.72 20.72 20.72 20.72 0.3K
09:38 20.69 20.69 20.69 20.69 2.1K
09:39 20.73 20.73 20.73 20.74 1.7K
09:40 20.72 20.72 20.70 20.70 1.6K
09:41 20.72 20.72 20.72 20.72 0.8K
09:42 20.72 20.72 20.72 20.72 4.4K
09:43 20.74 20.74 20.73 20.73 0.6K
09:46 20.70 20.72 20.70 20.72 0.8K
09:47 20.73 20.73 20.73 20.73 0.1K
09:48 20.73 20.74 20.73 20.73 2.3K
09:50 20.69 20.69 20.69 20.69 1.1K
09:51 20.73 20.73 20.72 20.73 1.3K
09:52 20.73 20.73 20.73 20.73 0.2K
09:53 20.73 20.74 20.73 20.73 2.0K
09:54 20.73 20.74 20.73 20.74 2.8K
09:57 20.74 20.74 20.74 20.74 0.7K
09:58 20.75 20.75 20.75 20.75 3.3K
09:59 20.74 20.75 20.74 20.75 1.1K
10:00 20.75 20.75 20.75 20.75 2.5K
10:01 20.74 20.75 20.74 20.75 1.8K
10:02 20.76 20.76 20.76 20.76 0.6K
10:05 20.74 20.74 20.73 20.73 0.2K
10:06 20.74 20.76 20.74 20.76 0.7K
10:08 20.73 20.73 20.73 20.73 0.1K
10:09 20.77 20.77 20.77 20.77 1.1K
10:10 20.77 20.77 20.77 20.77 0.1K
10:14 20.75 20.75 20.74 20.74 0.7K
10:15 20.73 20.75 20.73 20.73 4.0K
10:16 20.73 20.73 20.73 20.73 0.3K
10:17 20.76 20.76 20.76 20.76 0.2K
10:19 20.71 20.71 20.71 20.71 0.2K
10:20 20.76 20.76 20.76 20.76 0.2K
10:21 20.76 20.76 20.71 20.74 1.2K
10:22 20.76 20.76 20.76 20.76 0.2K
10:25 20.73 20.74 20.73 20.74 3.0K
10:29 20.74 20.74 20.74 20.74 0.6K
10:30 20.77 20.77 20.77 20.77 3.3K
10:31 20.75 20.75 20.74 20.74 3.0K
10:32 20.75 20.75 20.75 20.75 0.5K
10:33 20.74 20.74 20.74 20.74 0.1K
10:34 20.72 20.73 20.72 20.73 3.2K
10:35 20.72 20.72 20.72 20.72 0.8K
10:38 20.73 20.73 20.73 20.73 0.5K
10:39 20.72 20.72 20.72 20.72 0.3K
10:45 20.75 20.75 20.75 20.75 3.1K
10:46 20.73 20.73 20.73 20.73 1.5K
10:48 20.74 20.74 20.74 20.74 0.9K
10:51 20.74 20.74 20.74 20.74 0.6K
10:52 20.75 20.75 20.75 20.75 0.2K
10:54 20.75 20.75 20.75 20.75 0.1K
10:55 20.75 20.75 20.74 20.74 7.0K
10:57 20.74 20.74 20.74 20.74 0.2K
10:59 20.75 20.75 20.75 20.75 0.4K
11:00 20.75 20.75 20.75 20.75 0.1K
11:01 20.75 20.75 20.75 20.75 2.3K
11:02 20.76 20.76 20.76 20.76 0.2K
11:03 20.75 20.78 20.75 20.78 1.4K
11:05 20.77 20.77 20.75 20.75 0.4K
11:06 20.78 20.78 20.78 20.78 0.2K
11:07 20.78 20.78 20.78 20.78 0.1K
11:08 20.78 20.79 20.78 20.79 6.4K
11:11 20.78 20.78 20.78 20.78 1.2K
11:12 20.79 20.79 20.79 20.79 4.3K
11:15 20.80 20.80 20.80 20.80 1.2K
11:17 20.80 20.80 20.80 20.80 1.0K
11:18 20.81 20.81 20.81 20.81 16.5K
11:19 20.82 20.82 20.81 20.81 0.3K
11:20 20.81 20.81 20.81 20.81 1.6K
11:21 20.80 20.82 20.80 20.81 10.6K
11:22 20.82 20.82 20.82 20.82 0.2K
11:23 20.82 20.82 20.82 20.82 1.1K
11:26 20.83 20.83 20.83 20.83 12.6K
11:27 20.83 20.84 20.83 20.84 7.7K
11:29 20.85 20.86 20.85 20.86 1.2K
11:30 20.85 20.85 20.85 20.85 0.1K
11:31 20.85 20.85 20.85 20.85 0.3K
11:32 20.87 20.87 20.87 20.87 1.3K
11:34 20.83 20.84 20.83 20.84 1.4K
11:35 20.84 20.85 20.84 20.85 1.3K
11:37 20.85 20.85 20.85 20.85 1.0K
11:38 20.85 20.86 20.85 20.85 1.9K
11:41 20.85 20.85 20.85 20.85 0.1K
11:43 20.86 20.86 20.86 20.86 2.0K
11:47 20.87 20.87 20.85 20.85 1.1K
11:48 20.86 20.86 20.86 20.86 0.2K
11:51 20.84 20.84 20.84 20.84 4.5K
11:52 20.85 20.85 20.85 20.85 0.2K
11:53 20.85 20.85 20.85 20.85 4.6K
11:55 20.86 20.86 20.86 20.86 0.3K
11:59 20.85 20.85 20.85 20.85 0.1K
12:00 20.85 20.85 20.85 20.85 0.3K
12:01 20.85 20.85 20.85 20.85 0.2K
12:03 20.84 20.84 20.84 20.84 1.3K
12:04 20.84 20.86 20.84 20.84 1.9K
12:07 20.87 20.87 20.87 20.87 0.6K
12:08 20.86 20.88 20.86 20.87 2.8K
12:11 20.87 20.87 20.87 20.87 0.6K
12:12 20.87 20.87 20.86 20.86 0.5K
12:14 20.85 20.85 20.85 20.85 3.4K
12:17 20.87 20.87 20.87 20.87 0.3K
12:18 20.87 20.87 20.86 20.86 0.5K
12:19 20.85 20.85 20.85 20.85 0.3K
12:22 20.85 20.86 20.85 20.86 2.7K
12:24 20.84 20.86 20.84 20.86 0.5K
12:25 20.84 20.84 20.83 20.83 5.1K
12:26 20.83 20.83 20.83 20.83 0.3K
12:28 20.83 20.83 20.83 20.83 0.1K
12:29 20.83 20.85 20.83 20.85 2.7K
12:30 20.84 20.84 20.84 20.84 0.3K
12:31 20.83 20.85 20.83 20.85 1.0K
12:34 20.82 20.82 20.82 20.82 0.9K
12:37 20.82 20.82 20.82 20.82 1.5K
12:38 20.86 20.86 20.86 20.86 0.8K
12:40 20.88 20.88 20.88 20.88 5.0K
12:41 20.82 20.82 20.82 20.82 0.3K
12:45 20.86 20.86 20.86 20.86 1.2K
12:49 20.87 20.88 20.87 20.88 1.4K
12:51 20.87 20.87 20.87 20.87 0.1K
12:52 20.87 20.87 20.87 20.87 0.4K
12:53 20.87 20.87 20.87 20.87 0.4K
12:55 20.87 20.87 20.87 20.87 1.2K
12:56 20.87 20.87 20.87 20.87 1.0K
12:57 20.86 20.86 20.86 20.86 2.0K
12:59 20.87 20.87 20.87 20.87 2.0K
13:00 20.87 20.87 20.87 20.86 0.2K
13:01 20.87 20.87 20.87 20.87 1.1K
13:03 20.87 20.87 20.87 20.87 2.5K
13:04 20.87 20.88 20.87 20.88 10.6K
13:05 20.87 20.88 20.87 20.88 2.2K
13:07 20.87 20.88 20.86 20.86 2.8K
13:08 20.87 20.87 20.87 20.87 0.3K
13:10 20.88 20.88 20.86 20.86 6.6K
13:11 20.87 20.87 20.87 20.87 2.7K
13:12 20.86 20.86 20.86 20.86 0.3K
13:19 20.86 20.88 20.86 20.88 0.4K
13:20 20.87 20.87 20.87 20.87 0.1K
13:21 20.87 20.87 20.87 20.87 0.3K
13:23 20.86 20.86 20.86 20.86 0.3K
13:25 20.87 20.87 20.87 20.87 1.1K
13:29 20.85 20.86 20.85 20.86 2.9K
13:31 20.85 20.85 20.85 20.85 0.6K
13:34 20.85 20.85 20.85 20.85 0.9K
13:36 20.84 20.84 20.84 20.84 0.2K
13:39 20.85 20.85 20.85 20.85 3.4K
13:40 20.85 20.85 20.85 20.85 0.3K
13:43 20.85 20.85 20.85 20.85 1.8K
13:45 20.85 20.85 20.85 20.85 1.5K
13:49 20.85 20.85 20.85 20.85 1.0K
13:50 20.86 20.86 20.85 20.85 2.0K
13:51 20.85 20.85 20.84 20.84 2.5K
13:52 20.83 20.83 20.83 20.83 2.6K
13:56 20.86 20.86 20.84 20.84 0.8K
13:57 20.84 20.85 20.84 20.85 1.2K
13:58 20.85 20.85 20.85 20.85 0.5K
13:59 20.85 20.85 20.85 20.85 0.3K
14:00 20.85 20.85 20.85 20.85 0.7K
14:01 20.83 20.83 20.83 20.83 6.6K
14:02 20.85 20.85 20.83 20.85 2.8K
14:03 20.83 20.85 20.83 20.85 0.3K
14:04 20.85 20.85 20.85 20.85 1.1K
14:05 20.84 20.84 20.84 20.84 0.2K
14:06 20.85 20.85 20.85 20.85 1.4K
14:08 20.85 20.85 20.83 20.83 0.6K
14:10 20.85 20.86 20.84 20.84 1.2K
14:11 20.85 20.85 20.85 20.85 0.1K
14:12 20.83 20.83 20.83 20.83 1.1K
14:14 20.86 20.86 20.86 20.86 0.2K
14:16 20.85 20.85 20.85 20.85 1.0K
14:17 20.86 20.86 20.86 20.86 49.1K
14:22 20.85 20.85 20.85 20.85 2.5K
14:26 20.85 20.85 20.85 20.85 0.3K
14:28 20.83 20.87 20.83 20.87 5.2K
14:30 20.84 20.86 20.84 20.86 3.7K
14:32 20.86 20.86 20.86 20.86 0.7K
14:33 20.85 20.85 20.85 20.85 0.3K
14:36 20.85 20.86 20.85 20.86 0.3K
14:37 20.87 20.87 20.87 20.86 0.5K
14:41 20.87 20.87 20.86 20.86 0.6K
14:44 20.86 20.86 20.86 20.86 0.1K
14:45 20.86 20.86 20.86 20.86 3.2K
14:47 20.86 20.86 20.86 20.86 0.6K
14:48 20.85 20.85 20.85 20.85 1.3K
14:50 20.85 20.85 20.85 20.85 2.6K
14:52 20.85 20.87 20.85 20.87 14.5K
14:58 20.84 20.86 20.84 20.86 6.2K
15:01 20.82 20.82 20.82 20.82 8.8K
15:02 20.83 20.83 20.82 20.82 3.0K
15:03 20.81 20.81 20.81 20.81 3.4K
15:05 20.81 20.81 20.81 20.81 0.4K
15:06 20.81 20.82 20.81 20.82 0.4K
15:10 20.81 20.82 20.81 20.82 1.3K
15:11 20.81 20.81 20.81 20.81 0.2K
15:13 20.81 20.81 20.80 20.80 13.4K
15:14 20.80 20.80 20.80 20.80 0.5K
15:15 20.79 20.79 20.79 20.79 1.1K
15:19 20.82 20.82 20.82 20.82 0.4K
15:21 20.83 20.83 20.83 20.83 0.2K
15:22 20.83 20.83 20.83 20.83 2.5K
15:23 20.82 20.82 20.82 20.82 0.1K
15:25 20.82 20.82 20.82 20.82 0.7K
15:27 20.81 20.81 20.80 20.80 10.3K
15:28 20.80 20.80 20.80 20.80 1.0K
15:29 20.82 20.82 20.82 20.82 1.1K
15:33 20.83 20.83 20.83 20.83 0.2K
15:35 20.82 20.82 20.82 20.82 2.0K
15:40 20.80 20.80 20.80 20.80 0.6K
15:42 20.79 20.80 20.78 20.80 2.8K
15:43 20.79 20.79 20.79 20.79 0.2K
15:45 20.79 20.80 20.79 20.79 3.7K
15:47 20.79 20.80 20.78 20.80 1.2K
15:49 20.81 20.81 20.81 20.81 1.1K
15:50 20.81 20.81 20.81 20.81 0.4K
15:51 20.81 20.81 20.81 20.81 0.2K
15:52 20.81 20.81 20.81 20.81 0.2K
15:53 20.81 20.81 20.81 20.81 1.3K
15:55 20.82 20.82 20.82 20.82 0.6K
15:56 20.82 20.82 20.82 20.82 0.9K
15:58 20.82 20.82 20.82 20.82 1.1K
15:59 20.81 20.81 20.79 20.79 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available