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
2023-12-29 20.73 20.78 20.59 20.71 0.6M
2023-12-28 20.61 20.66 20.55 20.65 0.8M
2023-12-27 20.46 20.58 20.43 20.58 0.2M
2023-12-26 20.44 20.54 20.42 20.46 0.2M
2023-12-22 20.42 20.45 20.38 20.44 0.2M
2023-12-21 20.38 20.43 20.30 20.37 0.2M
2023-12-20 20.35 20.40 20.27 20.34 0.3M
2023-12-19 20.45 20.53 20.42 20.47 0.2M
2023-12-18 20.42 20.45 20.33 20.45 0.6M
2023-12-15 20.47 20.47 20.30 20.43 0.3M
2023-12-14 20.30 20.54 20.19 20.43 0.6M
2023-12-13 19.93 20.18 19.80 20.18 0.3M
2023-12-12 19.82 19.84 19.72 19.84 0.2M
2023-12-11 19.89 19.89 19.66 19.82 0.3M
2023-12-08 19.80 19.92 19.71 19.89 0.2M
2023-12-07 19.84 19.94 19.80 19.85 0.1M
2023-12-06 19.75 19.89 19.75 19.84 0.2M
2023-12-05 19.77 19.83 19.69 19.74 0.2M
2023-12-04 19.75 19.84 19.70 19.78 0.2M
2023-12-01 19.44 19.76 19.44 19.76 0.2M
2023-11-30 19.15 19.46 19.15 19.43 0.3M
2023-11-29 19.16 19.20 19.05 19.15 0.2M
2023-11-28 18.99 19.05 18.93 19.05 0.2M
2023-11-27 18.81 18.97 18.81 18.93 0.2M
2023-11-24 18.80 18.86 18.72 18.80 0.1M
2023-11-22 18.86 18.88 18.72 18.80 0.1M
2023-11-21 18.96 18.96 18.81 18.87 0.1M
2023-11-20 19.10 19.10 18.97 18.98 0.2M
2023-11-17 19.27 19.29 19.12 19.15 0.2M
2023-11-16 19.12 19.24 19.12 19.24 0.2M
2023-11-15 19.09 19.17 19.05 19.16 0.3M
2023-11-14 19.21 19.25 19.00 19.12 0.2M
2023-11-13 18.92 18.98 18.75 18.85 0.2M
2023-11-10 18.98 19.00 18.77 18.82 0.2M
2023-11-09 19.11 19.12 18.91 18.94 0.1M
2023-11-08 19.10 19.19 19.02 19.13 0.1M
2023-11-07 19.10 19.14 18.99 19.06 0.2M
2023-11-06 19.34 19.36 19.07 19.08 0.2M
2023-11-03 19.04 19.36 19.04 19.31 0.2M
2023-11-02 18.78 19.00 18.71 18.98 0.2M
2023-11-01 18.30 18.71 18.27 18.71 0.1M
2023-10-31 18.02 18.33 18.02 18.31 0.1M
2023-10-30 18.06 18.08 17.98 18.04 0.1M
2023-10-27 18.23 18.23 17.96 18.00 0.1M
2023-10-26 18.22 18.27 18.11 18.22 0.1M
2023-10-25 18.36 18.36 18.13 18.16 0.2M
2023-10-24 18.17 18.31 18.14 18.30 0.1M
2023-10-23 18.15 18.20 18.09 18.14 0.1M
2023-10-20 18.15 18.24 18.04 18.24 0.1M
2023-10-19 18.55 18.74 18.31 18.31 0.1M
2023-10-18 18.46 18.63 18.46 18.52 0.2M
2023-10-17 18.69 18.74 18.55 18.55 0.1M
2023-10-16 18.68 18.78 18.61 18.77 0.1M
2023-10-13 18.79 18.86 18.61 18.74 0.1M
2023-10-12 18.90 18.91 18.72 18.75 0.1M
2023-10-11 18.83 18.91 18.78 18.88 0.2M
2023-10-10 18.62 18.77 18.54 18.75 0.3M
2023-10-09 18.57 18.71 18.50 18.69 0.1M
2023-10-06 18.50 18.60 18.33 18.57 0.1M
2023-10-05 18.53 18.62 18.50 18.57 0.1M
2023-10-04 18.60 18.69 18.50 18.58 0.2M
2023-10-03 19.01 19.11 18.52 18.58 0.2M
2023-10-02 19.29 19.29 19.03 19.05 0.2M
2023-09-29 19.36 19.49 19.23 19.34 0.2M
2023-09-28 19.02 19.29 18.95 19.29 0.1M
2023-09-27 19.19 19.19 18.91 19.05 0.1M
2023-09-26 19.20 19.31 19.05 19.06 0.1M
2023-09-25 19.21 19.21 19.11 19.20 0.1M
2023-09-22 19.23 19.54 19.10 19.27 0.2M
2023-09-21 19.51 19.51 19.21 19.22 0.2M
2023-09-20 19.65 19.72 19.60 19.62 0.2M
2023-09-19 19.78 19.85 19.70 19.80 0.2M
2023-09-18 19.78 19.80 19.69 19.78 0.2M
2023-09-15 19.74 19.76 19.62 19.74 0.1M
2023-09-14 19.62 19.77 19.60 19.72 0.1M
2023-09-13 19.62 19.64 19.52 19.58 0.1M
2023-09-12 19.60 19.68 19.51 19.59 0.1M
2023-09-11 19.78 19.78 19.60 19.60 0.2M
2023-09-08 19.63 19.75 19.62 19.64 0.1M
2023-09-07 19.63 19.65 19.60 19.62 0.1M
2023-09-06 19.75 19.75 19.61 19.65 0.1M
2023-09-05 19.91 19.93 19.70 19.74 0.2M
2023-09-01 19.99 19.99 19.85 19.88 0.1M
2023-08-31 19.70 19.99 19.65 19.99 0.2M
2023-08-30 19.62 19.67 19.54 19.62 0.2M
2023-08-29 19.41 19.59 19.39 19.59 0.2M
2023-08-28 19.30 19.42 19.30 19.38 0.2M
2023-08-25 19.27 19.35 19.22 19.27 0.1M
2023-08-24 19.30 19.36 19.22 19.22 0.1M
2023-08-23 19.05 19.30 19.03 19.30 0.2M
2023-08-22 19.30 19.30 19.01 19.02 0.2M
2023-08-21 19.37 19.37 19.12 19.25 0.4M
2023-08-18 19.53 19.53 19.40 19.50 0.2M
2023-08-17 19.60 19.62 19.44 19.62 0.2M
2023-08-16 19.51 19.60 19.51 19.55 0.2M
2023-08-15 19.66 19.66 19.55 19.57 0.2M
2023-08-14 19.72 19.74 19.60 19.73 0.2M
2023-08-11 19.74 19.75 19.64 19.75 0.3M
2023-08-10 19.88 19.88 19.64 19.71 0.2M
2023-08-09 19.77 19.80 19.67 19.73 0.2M
2023-08-08 19.70 19.78 19.60 19.78 0.1M
2023-08-07 19.84 19.84 19.70 19.75 0.3M
2023-08-04 19.63 19.79 19.60 19.75 0.1M
2023-08-03 19.65 19.66 19.48 19.59 0.2M
2023-08-02 19.80 19.83 19.62 19.73 0.4M
2023-08-01 19.82 19.93 19.77 19.87 0.2M
2023-07-31 19.80 19.95 19.74 19.92 0.3M
2023-07-28 19.84 19.84 19.65 19.75 0.1M
2023-07-27 19.81 19.90 19.68 19.69 0.2M
2023-07-26 19.75 19.82 19.70 19.81 0.1M
2023-07-25 19.74 19.75 19.65 19.73 0.1M
2023-07-24 19.64 19.73 19.61 19.73 0.1M
2023-07-21 19.67 19.75 19.60 19.64 0.1M
2023-07-20 19.74 19.74 19.59 19.66 0.2M
2023-07-19 19.80 19.90 19.79 19.90 0.2M
2023-07-18 19.69 19.79 19.65 19.78 0.2M
2023-07-17 19.73 19.75 19.57 19.65 0.2M
2023-07-14 19.79 19.80 19.61 19.69 0.1M
2023-07-13 19.78 19.80 19.73 19.75 0.2M
2023-07-12 19.75 19.83 19.69 19.76 0.2M
2023-07-11 19.59 19.67 19.52 19.67 0.1M
2023-07-10 19.56 19.60 19.42 19.55 0.2M
2023-07-07 19.26 19.55 19.26 19.50 0.2M
2023-07-06 19.55 19.62 19.26 19.36 0.2M
2023-07-05 19.64 19.65 19.51 19.56 0.1M
2023-07-03 19.63 19.64 19.56 19.64 0.1M
2023-06-30 19.27 19.67 19.20 19.64 0.1M
2023-06-29 19.15 19.18 19.01 19.18 0.2M
2023-06-28 19.04 19.11 18.97 19.11 0.1M
2023-06-27 19.04 19.08 18.95 19.02 0.1M
2023-06-26 18.86 19.05 18.86 19.01 0.2M
2023-06-23 18.80 18.93 18.79 18.85 0.1M
2023-06-22 18.90 18.93 18.78 18.79 0.1M
2023-06-21 18.77 18.90 18.75 18.89 0.1M
2023-06-20 18.89 18.90 18.75 18.80 0.2M
2023-06-16 19.17 19.17 18.95 19.01 0.2M
2023-06-15 19.10 19.18 19.00 19.07 0.1M
2023-06-14 19.24 19.24 18.95 19.09 0.2M
2023-06-13 19.19 19.20 19.05 19.08 0.1M
2023-06-12 19.18 19.19 19.01 19.10 0.2M
2023-06-09 19.17 19.23 19.05 19.05 0.1M
2023-06-08 19.20 19.20 19.05 19.10 0.1M
2023-06-07 19.14 19.20 19.03 19.17 0.1M
2023-06-06 19.02 19.16 18.95 19.10 0.1M
2023-06-05 19.00 19.11 18.48 19.02 0.2M
2023-06-02 18.77 19.03 18.70 18.99 0.1M
2023-06-01 18.58 18.82 18.50 18.74 0.1M
2023-05-31 18.26 18.58 18.15 18.49 0.1M
2023-05-30 18.20 18.29 18.14 18.28 0.1M
2023-05-26 18.09 18.23 18.08 18.15 0.1M
2023-05-25 18.25 18.34 18.08 18.08 0.1M
2023-05-24 18.36 18.38 18.18 18.23 0.2M
2023-05-23 18.27 18.44 18.27 18.38 0.1M
2023-05-22 18.38 18.41 18.22 18.38 0.3M
2023-05-19 18.44 18.49 18.34 18.44 0.1M
2023-05-18 18.26 18.42 18.23 18.37 0.2M
2023-05-17 18.09 18.28 17.97 18.25 0.2M
2023-05-16 18.16 18.16 17.95 17.95 0.3M
2023-05-15 18.00 18.17 17.95 18.17 0.2M
2023-05-12 18.01 18.11 17.96 17.96 0.1M
2023-05-11 18.10 18.15 17.99 18.05 0.1M
2023-05-10 18.16 18.20 18.03 18.14 0.1M
2023-05-09 18.17 18.25 17.97 18.12 0.2M
2023-05-08 18.25 18.35 18.13 18.23 0.1M
2023-05-05 18.09 18.40 18.02 18.23 0.1M
2023-05-04 18.41 18.42 17.83 17.94 0.3M
2023-05-03 18.74 18.84 18.37 18.39 0.1M
2023-05-02 19.10 19.10 18.60 18.64 0.2M
2023-05-01 19.15 19.16 18.98 19.04 0.2M
2023-04-28 18.94 19.17 18.85 19.14 0.1M
2023-04-27 18.72 18.85 18.63 18.83 0.1M
2023-04-26 18.60 18.86 18.50 18.61 0.1M
2023-04-25 18.95 18.99 18.62 18.73 0.1M
2023-04-24 18.99 19.00 18.90 18.93 0.1M
2023-04-21 18.98 19.07 18.93 18.95 0.1M
2023-04-20 18.98 19.15 18.96 18.96 0.1M
2023-04-19 19.25 19.26 19.10 19.25 0.1M
2023-04-18 19.27 19.28 19.14 19.26 0.1M
2023-04-17 19.25 19.26 19.16 19.25 0.1M
2023-04-14 19.35 19.37 19.01 19.25 0.2M
2023-04-13 19.39 19.39 19.20 19.35 0.2M
2023-04-12 19.48 19.52 19.25 19.25 0.1M
2023-04-11 19.30 19.41 19.26 19.39 0.2M
2023-04-10 19.30 19.32 19.20 19.26 0.1M
2023-04-06 19.23 19.37 19.15 19.32 0.1M
2023-04-05 19.39 19.40 19.20 19.27 0.2M
2023-04-04 19.35 19.40 19.22 19.33 0.1M
2023-04-03 19.40 19.40 19.19 19.40 0.2M
2023-03-31 18.96 19.32 18.90 19.32 0.1M
2023-03-30 18.76 18.89 18.70 18.89 0.1M
2023-03-29 18.53 18.70 18.47 18.69 0.2M
2023-03-28 18.40 18.45 18.22 18.44 0.1M
2023-03-27 18.11 18.43 18.11 18.29 0.1M
2023-03-24 18.01 18.10 17.87 18.07 0.2M
2023-03-23 18.45 18.49 18.00 18.03 0.1M
2023-03-22 18.35 18.50 18.25 18.33 0.1M
2023-03-21 18.28 18.46 18.28 18.36 0.2M
2023-03-20 18.51 18.60 18.10 18.17 0.3M
2023-03-17 18.99 19.01 18.54 18.57 0.2M
2023-03-16 18.63 19.20 18.63 19.10 0.2M
2023-03-15 18.89 19.03 18.52 18.83 0.2M
2023-03-14 19.04 19.42 19.00 19.11 0.2M
2023-03-13 18.91 19.06 18.68 18.90 0.4M
2023-03-10 19.82 19.82 19.11 19.14 0.5M
2023-03-09 20.43 20.45 19.83 19.94 0.2M
2023-03-08 20.43 20.54 20.42 20.43 0.1M
2023-03-07 20.79 20.79 20.42 20.42 0.1M
2023-03-06 20.75 20.80 20.70 20.78 0.2M
2023-03-03 20.62 20.73 20.57 20.62 0.1M
2023-03-02 20.57 20.62 20.45 20.55 0.1M
2023-03-01 20.69 20.71 20.50 20.62 0.1M
2023-02-28 20.57 20.66 20.53 20.64 0.1M
2023-02-27 20.64 20.66 20.53 20.53 0.1M
2023-02-24 20.38 20.54 20.32 20.53 0.3M
2023-02-23 20.50 20.64 20.45 20.55 1.1M
2023-02-22 20.49 20.58 20.38 20.44 0.2M
2023-02-21 20.84 20.95 20.41 20.42 0.2M
2023-02-17 21.11 21.14 21.01 21.12 0.1M
2023-02-16 21.04 21.19 21.01 21.18 0.1M
2023-02-15 21.19 21.19 21.08 21.14 0.1M
2023-02-14 21.05 21.17 21.01 21.17 0.2M
2023-02-13 20.95 21.12 20.92 21.12 0.1M
2023-02-10 20.91 21.00 20.85 20.95 0.1M
2023-02-09 21.15 21.18 20.95 20.96 0.1M
2023-02-08 21.10 21.14 21.01 21.12 0.1M
2023-02-07 21.25 21.28 21.01 21.12 0.1M
2023-02-06 21.33 21.37 21.15 21.21 0.1M
2023-02-03 21.60 21.60 21.37 21.44 0.2M
2023-02-02 21.58 21.71 21.40 21.66 0.5M
2023-02-01 21.24 21.39 21.14 21.36 0.3M
2023-01-31 21.07 21.21 21.02 21.19 0.2M
2023-01-30 21.00 21.08 20.95 21.07 0.2M
2023-01-27 20.87 21.05 20.75 21.01 0.3M
2023-01-26 20.75 20.87 20.55 20.86 1.2M
2023-01-25 20.60 20.64 20.48 20.59 0.2M
2023-01-24 20.63 20.69 20.45 20.64 0.1M
2023-01-23 20.41 20.64 20.38 20.63 0.2M
2023-01-20 20.42 20.42 20.13 20.36 0.1M
2023-01-19 20.39 20.52 20.32 20.49 0.1M
2023-01-18 20.64 20.64 20.33 20.40 0.2M
2023-01-17 20.17 20.44 20.10 20.44 0.1M
2023-01-13 19.95 20.17 19.95 20.10 0.1M
2023-01-12 19.89 20.04 19.80 19.99 0.1M
2023-01-11 19.80 19.93 19.76 19.87 0.1M
2023-01-10 19.67 19.73 19.51 19.73 0.1M
2023-01-09 19.61 19.68 19.51 19.64 0.1M
2023-01-06 19.26 19.50 19.12 19.50 0.2M
2023-01-05 18.96 19.14 18.87 19.10 0.1M
2023-01-04 18.59 18.97 18.54 18.96 0.2M
2023-01-03 18.28 18.48 18.28 18.47 0.1M