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 20.50 20.50 20.50 20.50 11.0K
09:31 20.50 20.50 20.50 20.50 0.3K
09:32 20.51 20.51 20.50 20.50 1.0K
09:33 20.44 20.45 20.43 20.43 5.4K
09:35 20.49 20.49 20.49 20.49 0.4K
09:36 20.48 20.48 20.48 20.48 0.1K
09:37 20.47 20.48 20.46 20.46 1.0K
09:38 20.48 20.48 20.48 20.48 0.3K
09:39 20.47 20.48 20.47 20.48 0.4K
09:40 20.48 20.48 20.48 20.48 1.7K
09:41 20.46 20.46 20.46 20.46 0.3K
09:43 20.52 20.52 20.52 20.52 0.7K
09:44 20.51 20.51 20.51 20.51 0.2K
09:45 20.50 20.50 20.50 20.50 1.1K
09:47 20.48 20.48 20.40 20.44 47.3K
09:48 20.43 20.43 20.42 20.42 11.2K
09:49 20.44 20.44 20.44 20.44 0.9K
09:50 20.44 20.44 20.44 20.44 0.6K
09:51 20.47 20.47 20.47 20.47 0.4K
09:52 20.42 20.42 20.42 20.42 0.9K
09:53 20.42 20.47 20.42 20.47 0.6K
09:55 20.47 20.47 20.47 20.47 0.7K
10:01 20.50 20.50 20.50 20.50 0.1K
10:02 20.50 20.50 20.50 20.50 2.6K
10:03 20.50 20.50 20.50 20.50 0.2K
10:04 20.48 20.48 20.48 20.48 2.6K
10:05 20.49 20.49 20.49 20.49 0.3K
10:06 20.50 20.50 20.49 20.49 1.0K
10:08 20.49 20.49 20.49 20.49 1.1K
10:09 20.50 20.50 20.50 20.50 0.6K
10:12 20.52 20.52 20.52 20.52 0.8K
10:13 20.51 20.51 20.51 20.51 1.0K
10:14 20.52 20.52 20.52 20.52 0.2K
10:16 20.51 20.51 20.51 20.51 1.2K
10:19 20.50 20.51 20.50 20.51 2.0K
10:20 20.52 20.52 20.52 20.52 0.3K
10:22 20.51 20.51 20.51 20.51 0.3K
10:23 20.53 20.53 20.51 20.51 3.4K
10:24 20.52 20.52 20.52 20.52 1.1K
10:25 20.51 20.51 20.51 20.51 0.2K
10:26 20.51 20.51 20.51 20.51 0.7K
10:28 20.53 20.53 20.51 20.53 1.4K
10:29 20.54 20.54 20.54 20.54 1.2K
10:31 20.53 20.54 20.53 20.54 0.5K
10:32 20.51 20.54 20.51 20.54 2.3K
10:33 20.51 20.51 20.51 20.51 1.0K
10:35 20.52 20.52 20.50 20.50 0.6K
10:36 20.52 20.52 20.52 20.52 4.1K
10:37 20.52 20.52 20.52 20.52 0.6K
10:39 20.51 20.52 20.51 20.51 0.5K
10:41 20.52 20.52 20.52 20.52 0.3K
10:42 20.51 20.51 20.50 20.50 1.1K
10:43 20.49 20.50 20.49 20.50 5.0K
10:45 20.47 20.47 20.47 20.47 0.9K
10:47 20.48 20.48 20.48 20.48 0.6K
10:48 20.50 20.50 20.50 20.50 0.1K
10:49 20.49 20.50 20.48 20.50 1.1K
10:50 20.48 20.48 20.48 20.48 0.8K
10:51 20.49 20.49 20.49 20.49 1.0K
10:52 20.49 20.49 20.49 20.49 1.9K
10:53 20.48 20.49 20.48 20.49 2.7K
10:56 20.49 20.49 20.49 20.49 0.4K
10:59 20.50 20.50 20.50 20.50 2.3K
11:01 20.49 20.50 20.49 20.50 7.1K
11:02 20.50 20.50 20.49 20.49 1.0K
11:03 20.51 20.51 20.51 20.51 0.6K
11:06 20.51 20.51 20.51 20.51 1.2K
11:12 20.51 20.51 20.51 20.51 0.6K
11:13 20.52 20.52 20.52 20.52 0.2K
11:14 20.51 20.52 20.51 20.52 0.2K
11:15 20.51 20.51 20.51 20.51 1.5K
11:17 20.50 20.50 20.50 20.50 2.1K
11:19 20.51 20.51 20.51 20.51 1.6K
11:21 20.51 20.51 20.51 20.51 1.4K
11:23 20.52 20.52 20.52 20.52 0.6K
11:24 20.52 20.52 20.52 20.52 0.4K
11:25 20.52 20.52 20.52 20.52 0.5K
11:26 20.53 20.53 20.53 20.53 4.3K
11:27 20.53 20.53 20.53 20.53 0.5K
11:29 20.54 20.54 20.54 20.54 2.1K
11:30 20.53 20.53 20.53 20.53 0.1K
11:31 20.56 20.56 20.56 20.56 1.5K
11:34 20.54 20.54 20.52 20.52 0.6K
11:35 20.54 20.54 20.52 20.52 1.1K
11:36 20.52 20.52 20.52 20.52 1.6K
11:38 20.53 20.53 20.53 20.53 0.5K
11:39 20.54 20.54 20.54 20.54 0.5K
11:40 20.55 20.55 20.55 20.55 0.7K
11:42 20.53 20.53 20.53 20.53 0.6K
11:45 20.54 20.54 20.54 20.54 1.5K
11:47 20.54 20.54 20.53 20.53 0.3K
11:48 20.54 20.54 20.54 20.54 1.2K
11:49 20.54 20.54 20.54 20.54 0.5K
11:51 20.54 20.54 20.54 20.54 0.3K
11:56 20.54 20.54 20.54 20.54 0.5K
11:57 20.54 20.54 20.54 20.54 0.5K
12:00 20.55 20.55 20.55 20.55 0.3K
12:03 20.54 20.55 20.54 20.55 1.1K
12:06 20.55 20.55 20.55 20.55 1.1K
12:07 20.56 20.56 20.56 20.56 2.0K
12:09 20.57 20.57 20.57 20.57 0.4K
12:10 20.55 20.57 20.55 20.57 1.5K
12:11 20.57 20.57 20.57 20.57 0.5K
12:12 20.58 20.58 20.58 20.58 0.5K
12:13 20.58 20.58 20.58 20.58 0.7K
12:15 20.58 20.58 20.58 20.58 1.5K
12:16 20.58 20.58 20.58 20.58 0.6K
12:19 20.56 20.56 20.56 20.56 0.2K
12:20 20.53 20.53 20.53 20.53 0.2K
12:23 20.54 20.54 20.54 20.54 1.4K
12:24 20.54 20.54 20.54 20.54 0.2K
12:26 20.58 20.58 20.58 20.58 1.5K
12:28 20.54 20.54 20.54 20.54 0.1K
12:29 20.55 20.55 20.55 20.55 0.3K
12:33 20.55 20.55 20.55 20.55 0.6K
12:35 20.55 20.55 20.55 20.55 0.5K
12:42 20.57 20.57 20.56 20.56 1.4K
12:45 20.54 20.54 20.54 20.54 2.4K
12:46 20.55 20.55 20.55 20.55 3.0K
12:49 20.55 20.55 20.55 20.55 1.1K
12:51 20.55 20.55 20.55 20.55 0.1K
12:52 20.56 20.56 20.56 20.56 0.3K
12:53 20.55 20.55 20.55 20.55 0.1K
12:54 20.55 20.55 20.55 20.55 0.2K
12:57 20.55 20.55 20.55 20.55 1.3K
12:59 20.53 20.54 20.53 20.54 0.9K
13:00 20.54 20.54 20.54 20.54 0.2K
13:01 20.55 20.55 20.55 20.55 1.1K
13:02 20.55 20.55 20.55 20.55 0.1K
13:07 20.56 20.56 20.56 20.56 0.1K
13:08 20.56 20.56 20.56 20.56 2.1K
13:09 20.56 20.56 20.56 20.56 0.4K
13:10 20.56 20.56 20.56 20.56 0.6K
13:12 20.55 20.55 20.55 20.55 0.1K
13:14 20.55 20.55 20.55 20.55 0.5K
13:17 20.55 20.55 20.54 20.55 0.9K
13:18 20.55 20.55 20.54 20.54 0.7K
13:20 20.54 20.54 20.54 20.54 1.6K
13:21 20.53 20.53 20.53 20.53 2.3K
13:22 20.53 20.53 20.53 20.53 0.8K
13:25 20.54 20.54 20.54 20.54 0.2K
13:29 20.53 20.54 20.53 20.54 0.5K
13:31 20.53 20.53 20.53 20.53 0.8K
13:32 20.54 20.54 20.54 20.54 0.1K
13:34 20.54 20.54 20.54 20.54 0.2K
13:37 20.53 20.53 20.53 20.53 0.8K
13:38 20.52 20.52 20.52 20.52 0.2K
13:39 20.54 20.54 20.54 20.54 0.8K
13:40 20.54 20.54 20.54 20.54 1.1K
13:43 20.52 20.52 20.52 20.52 0.3K
13:45 20.52 20.52 20.52 20.52 0.1K
13:47 20.53 20.53 20.53 20.53 0.4K
13:48 20.53 20.53 20.53 20.53 0.4K
13:50 20.54 20.54 20.54 20.54 0.5K
13:53 20.54 20.54 20.54 20.54 0.3K
13:54 20.54 20.54 20.54 20.54 0.7K
13:56 20.54 20.54 20.53 20.53 0.5K
13:57 20.53 20.53 20.53 20.53 0.6K
13:58 20.51 20.51 20.51 20.51 5.2K
14:00 20.52 20.52 20.52 20.52 0.5K
14:02 20.51 20.52 20.51 20.52 1.1K
14:05 20.51 20.51 20.51 20.51 1.1K
14:09 20.52 20.52 20.50 20.52 1.2K
14:10 20.52 20.52 20.51 20.51 3.1K
14:11 20.52 20.52 20.52 20.52 0.2K
14:13 20.51 20.52 20.51 20.52 1.2K
14:14 20.52 20.52 20.52 20.52 0.5K
14:16 20.53 20.53 20.52 20.52 1.4K
14:17 20.52 20.53 20.52 20.53 0.3K
14:18 20.53 20.53 20.52 20.52 0.5K
14:20 20.54 20.54 20.53 20.53 0.5K
14:21 20.53 20.53 20.52 20.53 0.3K
14:22 20.52 20.52 20.52 20.52 0.5K
14:23 20.54 20.54 20.52 20.52 11.6K
14:25 20.53 20.53 20.53 20.53 0.6K
14:26 20.52 20.52 20.52 20.52 0.9K
14:29 20.51 20.51 20.51 20.51 0.3K
14:31 20.53 20.53 20.53 20.53 0.3K
14:34 20.52 20.52 20.52 20.52 2.5K
14:35 20.51 20.51 20.51 20.51 0.4K
14:39 20.52 20.52 20.52 20.52 0.2K
14:40 20.53 20.53 20.53 20.53 2.0K
14:42 20.52 20.52 20.52 20.52 0.8K
14:49 20.52 20.52 20.52 20.52 0.2K
14:52 20.53 20.53 20.53 20.53 1.1K
14:55 20.52 20.52 20.52 20.52 17.1K
15:01 20.52 20.52 20.52 20.52 0.2K
15:03 20.52 20.52 20.51 20.51 0.5K
15:05 20.54 20.54 20.54 20.54 0.1K
15:08 20.52 20.52 20.52 20.52 0.6K
15:11 20.54 20.54 20.54 20.54 0.2K
15:13 20.55 20.55 20.55 20.55 9.8K
15:15 20.53 20.53 20.53 20.53 2.0K
15:16 20.54 20.54 20.53 20.53 2.4K
15:19 20.54 20.54 20.54 20.54 0.3K
15:20 20.54 20.54 20.54 20.54 1.0K
15:21 20.54 20.54 20.54 20.54 1.3K
15:22 20.53 20.54 20.53 20.54 11.2K
15:23 20.54 20.54 20.54 20.54 1.1K
15:24 20.55 20.55 20.55 20.55 0.6K
15:27 20.55 20.55 20.55 20.55 0.3K
15:28 20.56 20.56 20.56 20.56 0.5K
15:29 20.56 20.56 20.56 20.56 0.6K
15:31 20.55 20.55 20.55 20.55 0.6K
15:32 20.55 20.55 20.55 20.55 0.2K
15:33 20.55 20.55 20.55 20.55 0.5K
15:34 20.55 20.55 20.55 20.55 0.4K
15:35 20.55 20.55 20.55 20.55 5.5K
15:36 20.55 20.55 20.55 20.55 0.7K
15:37 20.54 20.54 20.54 20.54 7.7K
15:38 20.54 20.54 20.54 20.54 0.6K
15:39 20.54 20.54 20.54 20.54 1.9K
15:41 20.54 20.54 20.54 20.54 0.3K
15:43 20.54 20.54 20.54 20.54 0.4K
15:45 20.54 20.54 20.54 20.54 0.2K
15:47 20.54 20.54 20.54 20.54 0.8K
15:48 20.54 20.54 20.54 20.54 0.1K
15:49 20.54 20.54 20.54 20.54 1.4K
15:50 20.54 20.54 20.54 20.54 2.3K
15:51 20.52 20.53 20.52 20.52 4.8K
15:52 20.51 20.51 20.51 20.51 1.6K
15:53 20.50 20.50 20.49 20.50 4.9K
15:54 20.50 20.50 20.50 20.50 0.2K
15:57 20.51 20.51 20.50 20.51 4.5K
15:58 20.49 20.50 20.49 20.49 4.6K
15:59 20.48 20.49 20.45 20.45 20.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available