Virtus Private Credit ETF (VPC)

VPC
🏛️ 미국 →
19.01
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
2025-09-26 19.22 19.25 19.01 19.01 0.0M
2025-09-25 19.11 19.25 19.11 19.15 0.0M
2025-09-24 19.34 19.34 19.12 19.18 0.0M
2025-09-23 19.35 19.50 19.26 19.31 0.0M
2025-09-22 19.72 19.81 19.34 19.39 0.1M
2025-09-19 20.38 20.38 20.16 20.22 0.0M
2025-09-18 20.34 20.34 20.17 20.26 0.0M
2025-09-17 20.35 20.36 20.16 20.16 0.0M
2025-09-16 20.27 20.31 20.20 20.23 0.0M
2025-09-15 20.60 20.60 20.23 20.27 0.0M
2025-09-12 20.60 20.62 20.47 20.49 0.0M
2025-09-11 20.57 20.57 20.51 20.55 0.0M
2025-09-10 20.55 20.55 20.47 20.51 0.0M
2025-09-09 20.68 20.68 20.46 20.51 0.0M
2025-09-08 20.73 20.73 20.62 20.66 0.0M
2025-09-05 20.82 20.82 20.67 20.73 0.0M
2025-09-04 20.71 20.73 20.62 20.71 0.0M
2025-09-03 20.64 20.76 20.64 20.68 0.0M
2025-09-02 20.76 20.77 20.59 20.67 0.0M
2025-08-29 20.73 20.82 20.72 20.82 0.0M
2025-08-28 20.76 20.76 20.64 20.70 0.0M
2025-08-27 20.62 20.67 20.61 20.65 0.0M
2025-08-26 20.53 20.59 20.48 20.56 0.0M
2025-08-25 20.50 20.58 20.48 20.48 0.0M
2025-08-22 20.45 20.57 20.40 20.50 0.0M
2025-08-21 20.26 20.44 20.26 20.31 0.0M
2025-08-20 20.44 20.44 20.31 20.40 0.0M
2025-08-19 20.39 20.49 20.34 20.35 0.0M
2025-08-18 20.43 20.43 20.29 20.33 0.0M
2025-08-15 20.35 20.47 20.32 20.34 0.0M
2025-08-14 20.45 20.45 20.37 20.37 0.0M
2025-08-13 20.41 20.54 20.41 20.47 0.0M
2025-08-12 20.27 20.40 20.20 20.37 0.0M
2025-08-11 20.32 20.32 20.17 20.28 0.0M
2025-08-08 20.26 20.27 20.18 20.27 0.0M
2025-08-07 20.42 20.42 20.05 20.08 0.0M
2025-08-06 20.36 20.40 20.31 20.36 0.0M
2025-08-05 20.29 20.38 20.22 20.33 0.0M
2025-08-04 20.36 20.43 20.30 20.30 0.0M
2025-08-01 20.47 20.47 20.23 20.35 0.0M
2025-07-31 20.68 20.68 20.52 20.54 0.0M
2025-07-30 20.69 20.78 20.54 20.59 0.0M
2025-07-29 20.60 20.73 20.60 20.73 0.0M
2025-07-28 20.93 21.00 20.76 20.78 0.0M
2025-07-25 20.92 20.96 20.85 20.96 0.0M
2025-07-24 21.08 21.08 20.90 20.90 0.0M
2025-07-23 21.02 21.12 20.96 21.04 0.0M
2025-07-22 20.77 21.21 20.77 20.97 0.0M
2025-07-21 21.09 21.09 20.79 20.82 0.0M
2025-07-18 21.21 21.23 21.02 21.05 0.0M
2025-07-17 20.94 21.19 20.94 21.15 0.0M
2025-07-16 20.99 21.05 20.85 21.05 0.0M
2025-07-15 21.04 21.09 20.92 20.95 0.0M
2025-07-14 20.90 20.96 20.84 20.96 0.0M
2025-07-11 20.86 20.98 20.85 20.94 0.0M
2025-07-10 20.75 20.94 20.75 20.91 0.0M
2025-07-09 20.74 20.75 20.72 20.74 0.0M
2025-07-08 20.62 20.74 20.62 20.72 0.0M
2025-07-07 20.62 20.74 20.57 20.66 0.0M
2025-07-03 20.75 20.81 20.69 20.69 0.0M
2025-07-02 20.54 20.64 20.54 20.61 0.0M
2025-07-01 20.50 20.59 20.40 20.51 0.0M
2025-06-30 20.47 20.52 20.35 20.48 0.0M
2025-06-27 20.38 20.41 20.28 20.32 0.0M
2025-06-26 20.09 20.35 20.09 20.30 0.0M
2025-06-25 20.15 20.18 20.08 20.12 0.0M
2025-06-24 20.04 20.18 20.00 20.12 0.0M
2025-06-23 19.99 20.14 19.79 19.94 0.0M
2025-06-20 20.23 20.24 20.03 20.12 0.0M
2025-06-18 20.79 20.85 20.76 20.81 0.0M
2025-06-17 20.70 20.77 20.62 20.72 0.0M
2025-06-16 20.89 20.93 20.69 20.72 0.0M
2025-06-13 20.84 20.85 20.79 20.79 0.0M
2025-06-12 20.84 20.96 20.84 20.92 0.0M
2025-06-11 20.87 20.99 20.81 20.87 0.0M
2025-06-10 20.89 20.94 20.87 20.92 0.0M
2025-06-09 20.75 20.93 20.75 20.86 0.0M
2025-06-06 20.63 20.76 20.63 20.71 0.0M
2025-06-05 20.60 20.60 20.50 20.60 0.0M
2025-06-04 20.69 20.69 20.50 20.54 0.0M
2025-06-03 20.66 20.69 20.51 20.69 0.0M
2025-06-02 20.76 20.76 20.58 20.64 0.0M
2025-05-30 20.52 20.73 20.52 20.73 0.0M
2025-05-29 20.58 20.65 20.54 20.65 0.0M
2025-05-28 20.70 20.70 20.51 20.56 0.0M
2025-05-27 20.48 20.65 20.47 20.59 0.0M
2025-05-23 20.26 20.40 20.26 20.35 0.0M
2025-05-22 20.40 20.40 20.28 20.38 0.0M
2025-05-21 20.73 20.75 20.36 20.41 0.0M
2025-05-20 20.84 20.84 20.72 20.78 0.0M
2025-05-19 20.67 20.84 20.53 20.84 0.0M
2025-05-16 20.65 20.79 20.65 20.78 0.0M
2025-05-15 20.62 20.65 20.55 20.65 0.0M
2025-05-14 20.63 20.63 20.52 20.53 0.0M
2025-05-13 20.49 20.69 20.47 20.64 0.0M
2025-05-12 20.41 20.56 20.37 20.42 0.0M
2025-05-09 20.13 20.25 20.10 20.17 0.0M
2025-05-08 20.07 20.12 19.98 20.03 0.0M
2025-05-07 20.09 20.11 19.96 19.96 0.0M
2025-05-06 20.01 20.08 19.95 20.07 0.0M
2025-05-05 20.14 20.14 20.00 20.03 0.0M
2025-05-02 20.04 20.22 20.02 20.14 0.0M
2025-05-01 20.11 20.17 19.91 19.99 0.0M
2025-04-30 19.82 20.10 19.82 20.05 0.0M
2025-04-29 20.29 20.29 20.12 20.28 0.0M
2025-04-28 20.32 20.36 20.24 20.29 0.0M
2025-04-25 20.08 20.22 20.07 20.19 0.0M
2025-04-24 19.94 20.16 19.94 20.05 0.0M
2025-04-23 19.99 20.09 19.86 19.95 0.0M
2025-04-22 19.45 19.70 19.45 19.70 0.0M
2025-04-21 19.61 19.61 19.30 19.34 0.0M
2025-04-17 19.63 19.82 19.63 19.68 0.0M
2025-04-16 19.67 19.73 19.45 19.45 0.0M
2025-04-15 19.36 19.69 19.27 19.61 0.0M
2025-04-14 19.33 19.52 19.18 19.37 0.0M
2025-04-11 19.00 19.17 18.80 19.05 0.0M
2025-04-10 19.45 19.45 18.88 19.03 0.0M
2025-04-09 18.30 19.75 18.26 19.67 0.0M
2025-04-08 18.98 19.40 18.38 18.56 0.1M
2025-04-07 18.91 18.98 17.99 18.50 0.0M
2025-04-04 20.37 20.37 19.23 19.23 0.1M
2025-04-03 20.75 20.82 20.62 20.65 0.0M
2025-04-02 21.01 21.16 21.01 21.01 0.0M
2025-04-01 20.99 21.18 20.99 21.18 0.0M
2025-03-31 21.07 21.09 20.86 21.02 0.1M
2025-03-28 21.22 21.22 21.06 21.09 0.0M
2025-03-27 21.31 21.36 21.11 21.18 0.2M
2025-03-26 21.40 21.40 21.28 21.36 0.0M
2025-03-25 21.36 21.39 21.23 21.39 0.0M
2025-03-24 21.37 21.37 21.13 21.22 0.1M
2025-03-21 21.31 21.31 21.23 21.29 0.0M
2025-03-20 21.53 21.90 21.25 21.30 0.0M
2025-03-19 21.75 21.81 21.65 21.70 0.0M
2025-03-18 21.76 21.89 21.69 21.69 0.0M
2025-03-17 21.78 21.91 21.75 21.79 0.0M
2025-03-14 21.66 21.79 21.63 21.79 0.0M
2025-03-13 21.68 21.71 21.50 21.51 0.0M
2025-03-12 21.62 21.74 21.56 21.69 0.0M
2025-03-11 21.94 21.94 21.54 21.55 0.0M
2025-03-10 22.01 22.06 21.83 21.88 0.0M
2025-03-07 21.94 22.11 21.92 22.03 0.0M
2025-03-06 22.01 22.01 21.84 21.90 0.0M
2025-03-05 22.16 22.17 21.94 22.02 0.0M
2025-03-04 22.36 22.36 22.11 22.18 0.0M
2025-03-03 22.65 22.73 22.38 22.43 0.1M
2025-02-28 22.35 22.65 22.35 22.65 0.1M
2025-02-27 22.48 22.52 22.37 22.49 0.2M
2025-02-26 22.64 22.64 22.40 22.48 0.0M
2025-02-25 22.70 22.70 22.51 22.60 0.1M
2025-02-24 22.76 22.76 22.56 22.66 0.0M
2025-02-21 22.84 22.86 22.65 22.71 0.0M
2025-02-20 22.86 22.90 22.70 22.90 0.0M
2025-02-19 22.68 22.85 22.67 22.85 0.0M
2025-02-18 22.67 22.83 22.65 22.82 0.1M
2025-02-14 22.61 22.72 22.60 22.70 0.0M
2025-02-13 22.46 22.53 22.46 22.53 0.0M
2025-02-12 22.41 22.47 22.37 22.47 0.0M
2025-02-11 22.37 22.46 22.34 22.46 0.0M
2025-02-10 22.39 22.39 22.31 22.36 0.0M
2025-02-07 22.40 22.40 22.31 22.39 0.0M
2025-02-06 22.40 22.45 22.36 22.41 0.0M
2025-02-05 22.35 22.40 22.30 22.40 0.0M
2025-02-04 22.42 22.42 22.31 22.42 0.1M
2025-02-03 22.23 22.47 22.13 22.47 0.1M
2025-01-31 22.39 22.51 22.37 22.51 0.0M
2025-01-30 22.30 22.38 22.22 22.28 0.0M
2025-01-29 22.39 22.40 22.11 22.26 0.0M
2025-01-28 22.40 22.46 22.26 22.38 0.1M
2025-01-27 22.34 22.42 22.25 22.36 0.0M
2025-01-24 22.25 22.50 22.25 22.50 0.1M
2025-01-23 22.18 22.27 22.16 22.27 0.1M
2025-01-22 22.18 22.18 22.09 22.14 0.0M
2025-01-21 22.15 22.17 22.08 22.15 0.0M
2025-01-17 22.09 22.10 22.01 22.02 0.0M
2025-01-16 21.89 22.08 21.89 22.08 0.0M
2025-01-15 21.93 21.93 21.86 21.92 0.0M
2025-01-14 21.62 21.80 21.62 21.76 0.0M
2025-01-13 21.50 21.60 21.48 21.57 0.0M
2025-01-10 21.62 21.62 21.51 21.56 0.0M
2025-01-08 21.69 21.72 21.62 21.70 0.0M
2025-01-07 21.90 21.96 21.72 21.73 0.0M
2025-01-06 22.11 22.11 21.80 21.86 0.1M
2025-01-03 22.03 22.06 21.94 22.03 0.0M
2025-01-02 21.76 21.97 21.76 21.93 0.0M