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 20.86 20.86 20.81 20.81 22.9K
09:31 20.83 20.84 20.80 20.80 1.9K
09:32 20.82 20.86 20.82 20.86 5.9K
09:33 20.83 20.86 20.83 20.84 7.4K
09:34 20.85 20.85 20.84 20.84 8.8K
09:35 20.82 20.84 20.82 20.84 6.7K
09:36 20.81 20.83 20.81 20.83 5.5K
09:37 20.83 20.83 20.82 20.82 5.4K
09:38 20.81 20.82 20.79 20.82 6.6K
09:39 20.78 20.80 20.78 20.80 0.3K
09:40 20.81 20.82 20.80 20.80 10.5K
09:41 20.80 20.81 20.80 20.81 10.3K
09:42 20.81 20.81 20.81 20.81 1.6K
09:43 20.81 20.82 20.81 20.82 6.1K
09:44 20.81 20.82 20.80 20.80 12.9K
09:46 20.81 20.81 20.81 20.81 0.2K
09:47 20.81 20.81 20.81 20.81 1.1K
09:49 20.81 20.81 20.81 20.81 0.5K
09:50 20.82 20.82 20.80 20.82 12.2K
09:51 20.81 20.81 20.80 20.80 3.4K
09:52 20.84 20.84 20.83 20.83 1.4K
09:53 20.83 20.83 20.82 20.82 1.8K
09:54 20.83 20.86 20.82 20.86 45.2K
09:55 20.84 20.85 20.84 20.85 1.0K
09:57 20.85 20.85 20.85 20.85 0.1K
09:58 20.86 20.86 20.86 20.86 1.4K
09:59 20.85 20.85 20.85 20.85 1.0K
10:00 20.85 20.85 20.85 20.85 1.0K
10:03 20.87 20.87 20.85 20.85 1.0K
10:04 20.87 20.87 20.85 20.87 3.6K
10:06 20.88 20.88 20.88 20.87 1.5K
10:07 20.87 20.87 20.85 20.85 0.5K
10:08 20.86 20.86 20.86 20.86 0.8K
10:11 20.87 20.87 20.87 20.87 0.3K
10:12 20.87 20.88 20.87 20.88 2.3K
10:13 20.88 20.88 20.88 20.88 1.0K
10:14 20.88 20.88 20.88 20.88 2.6K
10:18 20.86 20.86 20.86 20.86 2.1K
10:19 20.86 20.88 20.85 20.88 5.4K
10:20 20.86 20.86 20.86 20.86 1.1K
10:21 20.87 20.87 20.87 20.87 1.2K
10:22 20.85 20.85 20.85 20.85 0.2K
10:23 20.87 20.87 20.87 20.87 0.1K
10:25 20.86 20.86 20.86 20.86 0.2K
10:27 20.87 20.87 20.87 20.87 0.7K
10:29 20.86 20.86 20.86 20.86 0.1K
10:30 20.87 20.87 20.86 20.86 47.8K
10:31 20.85 20.85 20.85 20.85 0.3K
10:32 20.85 20.86 20.85 20.86 1.6K
10:33 20.86 20.86 20.86 20.86 0.5K
10:34 20.86 20.86 20.86 20.86 0.3K
10:35 20.87 20.87 20.87 20.87 0.3K
10:36 20.86 20.86 20.86 20.86 0.2K
10:37 20.86 20.87 20.86 20.87 1.4K
10:38 20.87 20.87 20.87 20.87 0.2K
10:39 20.87 20.87 20.87 20.87 3.0K
10:40 20.87 20.88 20.86 20.87 3.6K
10:41 20.88 20.88 20.88 20.88 1.2K
10:42 20.88 20.88 20.88 20.88 10.0K
10:43 20.87 20.87 20.87 20.87 0.5K
10:44 20.88 20.88 20.87 20.87 0.8K
10:46 20.88 20.88 20.88 20.88 0.3K
10:47 20.88 20.88 20.88 20.88 4.9K
10:49 20.87 20.87 20.87 20.87 0.3K
10:53 20.87 20.87 20.87 20.87 1.5K
10:54 20.87 20.88 20.87 20.88 1.0K
10:57 20.87 20.87 20.86 20.87 4.0K
10:58 20.87 20.87 20.86 20.86 0.2K
11:00 20.86 20.86 20.86 20.86 1.1K
11:01 20.86 20.86 20.86 20.86 0.7K
11:04 20.86 20.86 20.86 20.86 0.1K
11:05 20.85 20.85 20.85 20.85 2.8K
11:11 20.86 20.86 20.86 20.86 0.9K
11:12 20.86 20.86 20.86 20.86 0.3K
11:18 20.87 20.87 20.87 20.87 0.2K
11:19 20.87 20.87 20.87 20.87 0.1K
11:21 20.86 20.86 20.86 20.86 0.4K
11:22 20.86 20.86 20.86 20.86 2.3K
11:25 20.86 20.86 20.86 20.86 0.3K
11:27 20.86 20.86 20.86 20.86 1.7K
11:29 20.86 20.86 20.86 20.86 0.7K
11:31 20.86 20.86 20.86 20.86 1.6K
11:32 20.87 20.87 20.87 20.87 0.3K
11:34 20.86 20.86 20.85 20.85 1.5K
11:35 20.86 20.86 20.86 20.86 0.7K
11:36 20.86 20.87 20.86 20.86 2.8K
11:42 20.85 20.85 20.85 20.85 1.8K
11:43 20.84 20.84 20.84 20.84 17.2K
11:45 20.85 20.85 20.85 20.85 0.2K
11:49 20.84 20.85 20.84 20.85 0.7K
11:50 20.85 20.85 20.85 20.84 0.4K
11:51 20.84 20.84 20.84 20.84 4.1K
11:53 20.85 20.85 20.85 20.85 0.2K
11:54 20.85 20.85 20.84 20.84 0.5K
11:56 20.84 20.84 20.84 20.84 0.6K
11:57 20.84 20.84 20.84 20.84 1.0K
11:58 20.84 20.84 20.84 20.84 3.9K
11:59 20.84 20.84 20.84 20.84 5.2K
12:00 20.84 20.84 20.83 20.83 0.8K
12:01 20.83 20.84 20.83 20.84 0.6K
12:04 20.84 20.84 20.84 20.84 2.4K
12:05 20.83 20.83 20.83 20.83 0.5K
12:07 20.84 20.84 20.84 20.84 0.7K
12:08 20.83 20.83 20.83 20.83 0.1K
12:10 20.84 20.84 20.84 20.84 0.7K
12:18 20.84 20.84 20.84 20.84 0.4K
12:20 20.84 20.84 20.84 20.84 0.6K
12:23 20.84 20.84 20.84 20.84 0.2K
12:27 20.83 20.83 20.83 20.83 0.4K
12:28 20.84 20.84 20.84 20.84 0.4K
12:29 20.84 20.84 20.84 20.83 0.2K
12:30 20.84 20.84 20.84 20.84 0.1K
12:31 20.84 20.84 20.84 20.84 0.8K
12:32 20.83 20.83 20.83 20.83 1.0K
12:34 20.83 20.84 20.83 20.84 1.4K
12:35 20.84 20.84 20.84 20.84 0.6K
12:37 20.84 20.84 20.84 20.84 0.6K
12:39 20.83 20.83 20.83 20.83 0.8K
12:41 20.83 20.83 20.83 20.83 3.1K
12:44 20.83 20.83 20.83 20.83 0.7K
12:49 20.81 20.81 20.81 20.81 0.5K
12:51 20.82 20.82 20.81 20.81 0.5K
12:52 20.81 20.81 20.81 20.81 0.6K
12:55 20.80 20.80 20.80 20.80 3.6K
12:57 20.80 20.80 20.80 20.80 1.0K
12:58 20.80 20.80 20.80 20.80 0.2K
12:59 20.80 20.80 20.80 20.80 0.3K
13:00 20.81 20.81 20.80 20.80 0.4K
13:01 20.81 20.81 20.80 20.80 2.3K
13:02 20.81 20.81 20.81 20.81 0.6K
13:03 20.81 20.81 20.81 20.81 0.2K
13:05 20.79 20.79 20.79 20.79 0.3K
13:09 20.80 20.80 20.80 20.80 0.4K
13:12 20.81 20.83 20.81 20.83 10.1K
13:14 20.83 20.83 20.80 20.80 7.7K
13:15 20.82 20.82 20.82 20.82 0.3K
13:17 20.83 20.83 20.82 20.82 10.5K
13:20 20.83 20.83 20.83 20.83 10.2K
13:22 20.81 20.82 20.80 20.80 10.5K
13:27 20.83 20.83 20.83 20.83 0.5K
13:30 20.82 20.82 20.82 20.82 0.4K
13:33 20.80 20.80 20.80 20.80 2.1K
13:35 20.80 20.80 20.80 20.80 0.1K
13:36 20.80 20.80 20.80 20.80 1.0K
13:38 20.80 20.80 20.80 20.80 0.4K
13:42 20.82 20.82 20.82 20.82 0.5K
13:43 20.82 20.82 20.82 20.82 0.7K
13:44 20.79 20.79 20.79 20.79 37.3K
13:45 20.80 20.80 20.80 20.80 0.4K
13:46 20.78 20.78 20.78 20.78 26.9K
13:51 20.79 20.80 20.77 20.80 7.8K
13:55 20.77 20.77 20.77 20.77 0.3K
13:57 20.77 20.77 20.77 20.77 0.2K
13:59 20.79 20.79 20.79 20.79 0.5K
14:00 20.79 20.79 20.79 20.79 0.4K
14:02 20.78 20.79 20.78 20.79 1.5K
14:05 20.80 20.80 20.80 20.80 0.9K
14:14 20.77 20.79 20.77 20.79 2.0K
14:15 20.76 20.78 20.76 20.77 3.5K
14:16 20.78 20.78 20.78 20.78 5.1K
14:17 20.77 20.80 20.77 20.80 5.1K
14:18 20.79 20.79 20.77 20.77 10.2K
14:21 20.76 20.76 20.76 20.76 0.6K
14:23 20.78 20.78 20.78 20.78 0.3K
14:26 20.78 20.78 20.78 20.78 0.5K
14:28 20.78 20.78 20.78 20.78 0.5K
14:33 20.78 20.78 20.78 20.78 0.4K
14:35 20.77 20.77 20.77 20.77 0.5K
14:36 20.77 20.77 20.77 20.77 0.3K
14:38 20.76 20.76 20.76 20.76 0.7K
14:41 20.78 20.78 20.78 20.78 0.9K
14:42 20.75 20.78 20.75 20.76 3.3K
14:44 20.74 20.76 20.74 20.76 0.9K
14:48 20.74 20.76 20.74 20.76 1.4K
14:49 20.76 20.76 20.74 20.74 2.1K
14:50 20.75 20.75 20.75 20.75 0.4K
14:52 20.75 20.75 20.75 20.75 0.4K
14:54 20.76 20.76 20.76 20.76 0.4K
14:55 20.75 20.76 20.75 20.76 0.2K
14:57 20.76 20.76 20.76 20.76 0.7K
15:01 20.76 20.76 20.76 20.76 0.2K
15:06 20.76 20.76 20.76 20.76 0.3K
15:07 20.74 20.76 20.74 20.74 1.6K
15:11 20.76 20.76 20.76 20.76 0.6K
15:12 20.76 20.76 20.76 20.76 3.0K
15:13 20.76 20.76 20.76 20.76 0.8K
15:14 20.75 20.75 20.75 20.75 0.3K
15:15 20.75 20.76 20.75 20.76 2.1K
15:16 20.76 20.76 20.76 20.76 1.1K
15:17 20.76 20.77 20.76 20.77 2.8K
15:18 20.77 20.77 20.76 20.77 0.6K
15:19 20.75 20.75 20.75 20.75 0.7K
15:20 20.79 20.79 20.77 20.77 0.5K
15:21 20.77 20.77 20.77 20.77 1.5K
15:22 20.79 20.79 20.79 20.79 1.2K
15:23 20.78 20.78 20.78 20.78 0.1K
15:24 20.78 20.78 20.78 20.78 0.1K
15:25 20.78 20.79 20.78 20.79 0.9K
15:27 20.78 20.78 20.77 20.77 1.4K
15:28 20.78 20.78 20.78 20.78 0.3K
15:29 20.78 20.79 20.78 20.78 2.7K
15:30 20.78 20.78 20.78 20.78 11.2K
15:33 20.76 20.76 20.76 20.76 1.0K
15:34 20.78 20.78 20.78 20.78 0.2K
15:36 20.78 20.78 20.78 20.78 0.5K
15:37 20.78 20.78 20.78 20.78 0.8K
15:39 20.78 20.78 20.78 20.78 0.2K
15:40 20.78 20.78 20.78 20.78 0.3K
15:42 20.78 20.78 20.78 20.78 0.3K
15:43 20.79 20.79 20.79 20.79 0.6K
15:44 20.78 20.80 20.78 20.80 4.1K
15:45 20.78 20.78 20.78 20.78 1.9K
15:46 20.79 20.79 20.79 20.79 1.6K
15:47 20.79 20.79 20.79 20.79 0.4K
15:48 20.79 20.79 20.79 20.79 0.9K
15:49 20.79 20.79 20.78 20.79 3.6K
15:50 20.79 20.79 20.79 20.79 0.4K
15:51 20.79 20.79 20.78 20.79 1.2K
15:52 20.79 20.80 20.78 20.78 1.0K
15:53 20.80 20.80 20.80 20.80 2.1K
15:55 20.77 20.77 20.77 20.77 0.8K
15:56 20.79 20.79 20.78 20.78 3.1K
15:57 20.77 20.78 20.77 20.78 1.5K
15:58 20.78 20.78 20.78 20.78 0.5K
15:59 20.79 20.79 20.78 20.79 12.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available