Virtus InfraCap US Preferred Stock ETF (PFFA)

PFFA
🏛️ 미국 →
21.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.04 25.12 24.99 25.12 0.1M
2021-12-30 24.94 25.04 24.92 25.02 0.1M
2021-12-29 24.88 24.97 24.83 24.93 0.1M
2021-12-28 24.81 24.85 24.75 24.81 0.1M
2021-12-27 24.82 24.85 24.77 24.82 0.2M
2021-12-23 24.83 24.84 24.77 24.83 0.1M
2021-12-22 24.68 24.80 24.62 24.71 0.1M
2021-12-21 24.55 24.67 24.55 24.62 0.1M
2021-12-20 24.62 24.66 24.53 24.55 0.1M
2021-12-17 24.79 24.83 24.77 24.80 0.2M
2021-12-16 24.67 24.83 24.66 24.80 0.1M
2021-12-15 24.69 24.77 24.62 24.75 0.1M
2021-12-14 24.71 24.85 24.68 24.68 0.1M
2021-12-13 24.79 24.80 24.71 24.76 0.1M
2021-12-10 24.87 24.87 24.73 24.77 0.1M
2021-12-09 24.73 24.79 24.72 24.72 0.1M
2021-12-08 24.84 24.84 24.75 24.76 0.1M
2021-12-07 24.79 24.86 24.72 24.79 0.2M
2021-12-06 24.61 24.70 24.52 24.67 0.1M
2021-12-03 24.64 24.64 24.45 24.49 0.1M
2021-12-02 24.31 24.60 24.28 24.57 0.1M
2021-12-01 24.35 24.66 24.35 24.38 0.1M
2021-11-30 24.66 24.70 24.34 24.34 0.3M
2021-11-29 24.65 24.72 24.60 24.68 0.1M
2021-11-26 24.75 24.75 24.40 24.57 0.1M
2021-11-24 24.67 24.79 24.65 24.79 0.1M
2021-11-23 24.74 24.78 24.69 24.76 0.1M
2021-11-22 24.90 24.92 24.73 24.76 0.2M
2021-11-19 24.93 25.02 24.90 24.99 0.2M
2021-11-18 25.06 25.06 24.92 25.00 0.2M
2021-11-17 25.09 25.09 24.95 25.03 0.2M
2021-11-16 25.09 25.11 25.03 25.04 0.2M
2021-11-15 25.13 25.14 25.01 25.01 0.2M
2021-11-12 25.20 25.20 25.08 25.09 0.2M
2021-11-11 25.17 25.20 25.07 25.08 0.2M
2021-11-10 25.30 25.30 25.09 25.11 0.1M
2021-11-09 25.34 25.34 25.22 25.27 0.1M
2021-11-08 25.25 25.28 25.22 25.24 0.1M
2021-11-05 25.25 25.30 25.20 25.30 0.1M
2021-11-04 25.12 25.22 25.12 25.22 0.1M
2021-11-03 25.14 25.15 25.10 25.12 0.1M
2021-11-02 25.10 25.15 25.08 25.10 0.2M
2021-11-01 25.06 25.15 25.05 25.15 0.2M
2021-10-29 25.02 25.10 25.00 25.10 0.1M
2021-10-28 25.02 25.08 25.00 25.08 0.1M
2021-10-27 25.10 25.13 25.01 25.03 0.1M
2021-10-26 25.12 25.12 25.05 25.10 0.1M
2021-10-25 25.05 25.12 25.01 25.12 0.1M
2021-10-22 25.00 25.11 25.00 25.05 0.1M
2021-10-21 25.15 25.16 25.04 25.09 0.1M
2021-10-20 25.10 25.13 25.03 25.13 0.1M
2021-10-19 25.21 25.25 25.13 25.18 0.1M
2021-10-18 25.19 25.19 25.10 25.13 0.2M
2021-10-15 25.24 25.27 25.10 25.16 0.2M
2021-10-14 25.20 25.24 25.16 25.24 0.2M
2021-10-13 25.07 25.15 25.03 25.15 0.2M
2021-10-12 24.97 25.04 24.93 25.03 0.2M
2021-10-11 24.88 24.98 24.88 24.91 0.1M
2021-10-08 24.99 24.99 24.81 24.88 0.1M
2021-10-07 24.91 24.97 24.85 24.93 0.1M
2021-10-06 24.80 24.81 24.71 24.80 0.1M
2021-10-05 24.89 24.89 24.76 24.77 0.2M
2021-10-04 24.90 24.93 24.79 24.84 0.1M
2021-10-01 24.90 24.94 24.81 24.92 0.2M
2021-09-30 24.94 24.94 24.78 24.89 0.2M
2021-09-29 24.75 25.00 24.75 24.86 0.2M
2021-09-28 24.93 24.94 24.66 24.75 0.2M
2021-09-27 24.88 24.95 24.85 24.91 0.2M
2021-09-24 24.94 24.98 24.72 24.85 0.1M
2021-09-23 25.09 25.09 24.91 24.94 0.2M
2021-09-22 24.88 25.02 24.83 25.00 0.2M
2021-09-21 24.87 24.88 24.76 24.81 0.2M
2021-09-20 25.00 25.06 24.67 24.78 0.5M
2021-09-17 25.23 25.23 25.11 25.17 0.2M
2021-09-16 25.14 25.20 25.09 25.20 0.2M
2021-09-15 25.12 25.16 25.08 25.10 0.1M
2021-09-14 25.19 25.23 25.05 25.09 0.4M
2021-09-13 25.25 25.25 25.15 25.20 0.2M
2021-09-10 25.26 25.29 25.22 25.24 0.1M
2021-09-09 25.25 25.29 25.24 25.27 0.1M
2021-09-08 25.32 25.32 25.22 25.22 0.1M
2021-09-07 25.42 25.42 25.25 25.29 0.1M
2021-09-03 25.40 25.40 25.35 25.38 0.1M
2021-09-02 25.35 25.40 25.29 25.40 0.1M
2021-09-01 25.25 25.30 25.24 25.30 0.1M
2021-08-31 25.24 25.24 25.15 25.22 0.1M
2021-08-30 25.19 25.20 25.15 25.20 0.2M
2021-08-27 25.07 25.18 25.06 25.18 0.1M
2021-08-26 25.20 25.20 25.06 25.08 0.1M
2021-08-25 25.18 25.18 25.15 25.18 0.1M
2021-08-24 25.19 25.19 25.10 25.15 0.1M
2021-08-23 25.10 25.15 25.10 25.13 0.2M
2021-08-20 25.10 25.15 25.00 25.10 0.2M
2021-08-19 25.25 25.28 25.12 25.20 0.2M
2021-08-18 25.34 25.34 25.25 25.27 0.2M
2021-08-17 25.40 25.40 25.28 25.35 0.2M
2021-08-16 25.40 25.43 25.35 25.40 0.1M
2021-08-13 25.36 25.38 25.31 25.38 0.1M
2021-08-12 25.27 25.30 25.25 25.26 0.2M
2021-08-11 25.21 25.28 25.21 25.23 0.1M
2021-08-10 25.34 25.34 25.06 25.21 0.3M
2021-08-09 25.47 25.47 25.26 25.30 0.2M
2021-08-06 25.45 25.45 25.41 25.43 0.2M
2021-08-05 25.30 25.40 25.30 25.40 0.2M
2021-08-04 25.30 25.30 25.23 25.28 0.2M
2021-08-03 25.26 25.29 25.19 25.29 0.2M
2021-08-02 25.21 25.25 25.17 25.22 0.2M
2021-07-30 25.14 25.15 25.08 25.15 0.1M
2021-07-29 25.16 25.16 25.07 25.13 0.2M
2021-07-28 25.12 25.16 25.05 25.08 0.2M
2021-07-27 25.17 25.17 25.00 25.10 0.2M
2021-07-26 25.15 25.16 25.10 25.12 0.2M
2021-07-23 25.13 25.16 25.02 25.12 0.1M
2021-07-22 25.16 25.20 25.03 25.07 0.1M
2021-07-21 25.07 25.13 25.06 25.10 0.1M
2021-07-20 24.94 25.11 24.91 25.06 0.2M
2021-07-19 25.22 25.23 24.98 25.00 0.3M
2021-07-16 25.33 25.34 25.23 25.25 0.2M
2021-07-15 25.33 25.33 25.25 25.26 0.1M
2021-07-14 25.38 25.38 25.20 25.28 0.2M
2021-07-13 25.45 25.45 25.25 25.27 0.2M
2021-07-12 25.48 25.48 25.37 25.38 0.2M
2021-07-09 25.43 25.43 25.32 25.38 0.2M
2021-07-08 25.35 25.36 25.25 25.33 0.2M
2021-07-07 25.49 25.49 25.26 25.36 0.4M
2021-07-06 25.30 25.32 25.19 25.31 0.4M
2021-07-02 25.25 25.29 25.19 25.28 0.2M
2021-07-01 25.13 25.22 25.13 25.19 0.1M
2021-06-30 25.07 25.15 25.01 25.13 0.1M
2021-06-29 25.02 25.06 24.97 25.01 0.3M
2021-06-28 24.94 25.02 24.85 25.01 0.2M
2021-06-25 25.04 25.04 24.85 24.97 0.1M
2021-06-24 25.00 25.00 24.90 24.96 0.1M
2021-06-23 24.90 24.99 24.90 24.92 0.1M
2021-06-22 24.98 24.98 24.80 24.90 0.1M
2021-06-21 24.91 24.91 24.80 24.90 0.2M
2021-06-18 25.00 25.03 24.92 24.93 0.1M
2021-06-17 25.00 25.08 24.95 25.02 0.2M
2021-06-16 25.13 25.13 24.97 25.00 0.1M
2021-06-15 25.04 25.08 25.00 25.06 0.1M
2021-06-14 25.01 25.03 24.97 25.00 0.1M
2021-06-11 24.96 25.00 24.90 25.00 0.1M
2021-06-10 24.90 24.95 24.86 24.93 0.2M
2021-06-09 24.92 24.94 24.86 24.89 0.1M
2021-06-08 24.85 24.86 24.81 24.85 0.1M
2021-06-07 24.80 24.83 24.78 24.83 0.1M
2021-06-04 24.78 24.79 24.72 24.76 0.1M
2021-06-03 24.67 24.75 24.66 24.72 0.1M
2021-06-02 24.57 24.70 24.57 24.70 0.2M
2021-06-01 24.49 24.60 24.49 24.57 0.2M
2021-05-28 24.44 24.48 24.38 24.46 0.4M
2021-05-27 24.39 24.40 24.33 24.40 0.5M
2021-05-26 24.38 24.42 24.29 24.37 0.4M
2021-05-25 24.42 24.49 24.35 24.36 0.1M
2021-05-24 24.30 24.40 24.28 24.36 0.2M
2021-05-21 24.27 24.32 24.21 24.29 0.1M
2021-05-20 24.27 24.27 24.14 24.19 0.2M
2021-05-19 24.27 24.31 24.18 24.31 0.1M
2021-05-18 24.40 24.42 24.24 24.34 0.2M
2021-05-17 24.45 24.45 24.21 24.31 0.2M
2021-05-14 24.28 24.35 24.22 24.35 0.2M
2021-05-13 23.85 24.38 23.85 24.25 0.2M
2021-05-12 24.41 24.41 23.87 23.93 1.3M
2021-05-11 24.56 24.56 24.25 24.36 0.1M
2021-05-10 24.64 24.65 24.53 24.57 0.1M
2021-05-07 24.58 24.61 24.48 24.59 0.5M
2021-05-06 24.40 24.45 24.24 24.43 0.1M
2021-05-05 24.44 24.47 24.36 24.40 0.2M
2021-05-04 24.37 24.45 24.35 24.42 0.1M
2021-05-03 24.45 24.45 24.36 24.40 0.1M
2021-04-30 24.25 24.38 24.24 24.34 0.3M
2021-04-29 24.46 24.46 24.30 24.38 0.3M
2021-04-28 24.37 24.40 24.28 24.39 0.1M
2021-04-27 24.44 24.46 24.26 24.33 0.2M
2021-04-26 24.45 24.45 24.35 24.38 0.1M
2021-04-23 24.41 24.42 24.34 24.38 0.1M
2021-04-22 24.40 24.45 24.30 24.36 0.1M
2021-04-21 24.37 24.43 24.32 24.38 0.1M
2021-04-20 24.48 24.48 24.24 24.28 0.2M
2021-04-19 24.62 24.64 24.50 24.51 0.2M
2021-04-16 24.50 24.57 24.50 24.54 0.1M
2021-04-15 24.49 24.49 24.43 24.49 0.2M
2021-04-14 24.50 24.59 24.43 24.43 0.2M
2021-04-13 24.57 24.57 24.45 24.48 0.2M
2021-04-12 24.55 24.60 24.50 24.50 0.2M
2021-04-09 24.62 24.62 24.52 24.56 0.1M
2021-04-08 24.60 24.60 24.53 24.58 0.2M
2021-04-07 24.64 24.65 24.51 24.53 0.2M
2021-04-06 24.69 24.70 24.54 24.54 0.2M
2021-04-05 24.82 24.82 24.45 24.58 0.7M
2021-04-01 24.17 24.39 24.16 24.37 0.4M
2021-03-31 24.13 24.15 24.07 24.07 0.2M
2021-03-30 24.16 24.16 23.93 24.06 0.1M
2021-03-29 23.97 24.07 23.78 23.93 0.7M
2021-03-26 23.54 23.91 23.52 23.88 0.4M
2021-03-25 23.55 23.60 23.45 23.56 0.7M
2021-03-24 23.45 23.56 23.43 23.53 0.1M
2021-03-23 23.47 23.47 23.39 23.41 0.1M
2021-03-22 23.56 23.56 23.35 23.38 0.1M
2021-03-19 23.44 23.50 23.25 23.48 0.1M
2021-03-18 23.57 23.57 23.30 23.30 0.1M
2021-03-17 23.59 23.59 23.47 23.54 0.1M
2021-03-16 23.42 23.57 23.37 23.55 0.2M
2021-03-15 23.24 23.33 23.23 23.33 0.1M
2021-03-12 23.14 23.23 23.05 23.16 0.1M
2021-03-11 23.15 23.15 23.02 23.09 0.1M
2021-03-10 22.99 23.00 22.95 22.99 0.4M
2021-03-09 22.86 22.96 22.86 22.93 0.2M
2021-03-08 22.91 22.96 22.79 22.85 0.4M
2021-03-05 22.60 22.70 22.45 22.69 0.1M
2021-03-04 22.62 22.74 22.40 22.58 0.1M
2021-03-03 22.58 22.59 22.40 22.57 0.1M
2021-03-02 22.48 22.51 22.37 22.47 0.1M
2021-03-01 22.75 22.75 22.25 22.39 0.2M
2021-02-26 22.30 22.41 22.14 22.41 0.4M
2021-02-25 22.51 22.51 22.14 22.22 0.1M
2021-02-24 22.50 22.50 22.29 22.43 0.1M
2021-02-23 22.33 22.46 22.15 22.42 0.1M
2021-02-22 22.48 22.48 22.33 22.40 0.2M
2021-02-19 22.53 22.59 22.45 22.55 0.1M
2021-02-18 22.48 22.53 22.40 22.49 0.1M
2021-02-17 22.55 22.60 22.45 22.50 0.1M
2021-02-16 22.50 22.55 22.46 22.50 0.1M
2021-02-12 22.62 22.62 22.46 22.49 0.1M
2021-02-11 22.65 22.72 22.50 22.55 0.1M
2021-02-10 22.76 22.76 22.46 22.65 0.1M
2021-02-09 22.55 22.67 22.47 22.63 0.1M
2021-02-08 22.49 22.55 22.44 22.49 0.1M
2021-02-05 22.43 22.52 22.33 22.49 0.1M
2021-02-04 22.18 22.37 22.17 22.32 0.1M
2021-02-03 22.25 22.30 22.13 22.19 0.1M
2021-02-02 22.12 22.35 22.09 22.20 0.1M
2021-02-01 22.04 22.15 21.95 22.05 0.1M
2021-01-29 21.90 22.13 21.82 21.93 0.1M
2021-01-28 21.82 22.04 21.82 21.96 0.1M
2021-01-27 22.13 22.30 21.72 21.80 0.1M
2021-01-26 22.33 22.35 22.13 22.19 0.1M
2021-01-25 22.46 22.46 22.10 22.22 0.5M
2021-01-22 22.23 22.43 22.23 22.38 0.1M
2021-01-21 22.25 22.34 22.22 22.26 0.1M
2021-01-20 22.35 22.35 22.17 22.35 0.1M
2021-01-19 22.35 22.41 22.26 22.38 0.1M
2021-01-15 22.26 22.34 22.17 22.25 0.1M
2021-01-14 22.10 22.30 22.06 22.26 0.1M
2021-01-13 21.71 22.14 21.71 22.14 0.1M
2021-01-12 21.75 21.80 21.60 21.77 0.4M
2021-01-11 21.90 21.94 21.70 21.76 0.2M
2021-01-08 21.87 21.99 21.77 21.90 0.1M
2021-01-07 21.90 21.92 21.77 21.92 0.1M
2021-01-06 22.07 22.07 21.75 21.93 0.1M
2021-01-05 21.75 22.06 21.75 22.06 0.1M
2021-01-04 22.09 22.12 21.80 21.87 0.1M