Virtus InfraCap US Preferred Stock ETF (PFFA)

PFFA
🏛️ アメリカ →
21.96
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 21.94 21.96 21.86 21.96 0.5M
2025-09-25 21.99 21.99 21.75 21.88 0.9M
2025-09-24 22.10 22.13 21.92 21.96 0.8M
2025-09-23 22.15 22.18 22.05 22.07 0.4M
2025-09-22 22.37 22.37 22.09 22.11 1.1M
2025-09-19 22.42 22.45 22.33 22.43 0.6M
2025-09-18 22.45 22.45 22.37 22.42 0.6M
2025-09-17 22.47 22.50 22.38 22.41 0.7M
2025-09-16 22.38 22.49 22.32 22.40 0.6M
2025-09-15 22.32 22.37 22.27 22.35 0.5M
2025-09-12 22.30 22.31 22.20 22.27 0.6M
2025-09-11 22.23 22.30 22.19 22.26 0.8M
2025-09-10 22.17 22.20 22.11 22.17 0.7M
2025-09-09 22.17 22.19 22.02 22.12 0.6M
2025-09-08 22.06 22.13 22.06 22.10 0.7M
2025-09-05 21.91 22.03 21.88 21.95 0.8M
2025-09-04 21.75 21.87 21.72 21.85 0.6M
2025-09-03 21.72 21.80 21.68 21.75 0.8M
2025-09-02 21.62 21.70 21.56 21.70 1.1M
2025-08-29 21.80 21.80 21.66 21.71 0.5M
2025-08-28 21.72 21.79 21.71 21.78 0.5M
2025-08-27 21.66 21.76 21.66 21.76 0.6M
2025-08-26 21.72 21.74 21.63 21.66 0.6M
2025-08-25 21.74 21.78 21.65 21.65 0.4M
2025-08-22 21.62 21.80 21.62 21.72 0.5M
2025-08-21 21.68 21.68 21.57 21.62 0.4M
2025-08-20 21.76 21.77 21.61 21.66 0.6M
2025-08-19 21.85 21.87 21.77 21.85 0.7M
2025-08-18 21.80 21.84 21.77 21.81 0.7M
2025-08-15 21.81 21.84 21.76 21.76 0.4M
2025-08-14 21.75 21.79 21.70 21.75 0.5M
2025-08-13 21.70 21.80 21.66 21.74 0.5M
2025-08-12 21.55 21.64 21.54 21.64 0.4M
2025-08-11 21.61 21.61 21.50 21.54 0.5M
2025-08-08 21.41 21.53 21.40 21.53 0.4M
2025-08-07 21.51 21.51 21.37 21.39 0.4M
2025-08-06 21.55 21.55 21.41 21.46 0.5M
2025-08-05 21.55 21.56 21.47 21.49 0.4M
2025-08-04 21.46 21.54 21.42 21.53 0.7M
2025-08-01 21.44 21.44 21.31 21.39 0.5M
2025-07-31 21.45 21.45 21.33 21.45 0.5M
2025-07-30 21.35 21.38 21.28 21.31 0.5M
2025-07-29 21.25 21.35 21.25 21.30 0.4M
2025-07-28 21.36 21.36 21.23 21.31 0.5M
2025-07-25 21.39 21.39 21.29 21.33 0.4M
2025-07-24 21.26 21.34 21.21 21.34 0.4M
2025-07-23 21.29 21.32 21.21 21.25 0.4M
2025-07-22 21.22 21.26 21.18 21.20 0.4M
2025-07-21 21.30 21.35 21.21 21.22 0.5M
2025-07-18 21.47 21.48 21.41 21.43 0.4M
2025-07-17 21.40 21.46 21.38 21.46 0.3M
2025-07-16 21.34 21.43 21.18 21.43 0.6M
2025-07-15 21.34 21.38 21.27 21.31 0.5M
2025-07-14 21.30 21.46 21.25 21.34 0.6M
2025-07-11 21.32 21.33 21.22 21.30 0.7M
2025-07-10 21.29 21.33 21.22 21.33 0.3M
2025-07-09 21.25 21.29 21.20 21.29 0.5M
2025-07-08 21.15 21.20 21.07 21.18 0.5M
2025-07-07 21.15 21.17 21.06 21.10 0.6M
2025-07-03 21.16 21.18 21.05 21.05 0.3M
2025-07-02 20.90 21.15 20.90 21.10 0.6M
2025-07-01 20.85 20.94 20.72 20.94 0.7M
2025-06-30 20.87 20.93 20.71 20.83 0.6M
2025-06-27 20.86 20.88 20.74 20.79 0.6M
2025-06-26 20.79 20.85 20.70 20.70 0.7M
2025-06-25 20.83 20.86 20.73 20.81 0.4M
2025-06-24 20.73 20.85 20.65 20.83 0.3M
2025-06-23 20.73 20.75 20.62 20.71 0.3M
2025-06-20 20.71 20.77 20.65 20.72 0.4M
2025-06-18 20.84 20.90 20.82 20.85 0.4M
2025-06-17 20.79 20.87 20.77 20.85 0.3M
2025-06-16 20.73 20.85 20.73 20.75 0.3M
2025-06-13 20.80 20.82 20.63 20.67 0.7M
2025-06-12 20.85 20.89 20.80 20.83 0.4M
2025-06-11 20.85 20.90 20.80 20.82 0.5M
2025-06-10 20.75 20.79 20.74 20.78 0.3M
2025-06-09 20.70 20.75 20.67 20.74 0.5M
2025-06-06 20.62 20.68 20.62 20.67 0.7M
2025-06-05 20.55 20.65 20.53 20.62 0.5M
2025-06-04 20.52 20.60 20.50 20.53 0.3M
2025-06-03 20.49 20.55 20.41 20.45 0.4M
2025-06-02 20.50 20.50 20.32 20.45 0.5M
2025-05-30 20.50 20.58 20.40 20.45 0.4M
2025-05-29 20.58 20.58 20.45 20.53 0.5M
2025-05-28 20.65 20.65 20.47 20.50 0.5M
2025-05-27 20.64 20.64 20.48 20.63 0.7M
2025-05-23 20.40 20.48 20.32 20.44 0.3M
2025-05-22 20.33 20.47 20.20 20.47 0.4M
2025-05-21 20.68 20.68 20.30 20.30 0.6M
2025-05-20 20.78 20.80 20.67 20.73 0.3M
2025-05-19 20.92 20.96 20.81 20.90 0.7M
2025-05-16 20.86 21.01 20.80 20.98 0.8M
2025-05-15 20.70 20.88 20.68 20.79 0.5M
2025-05-14 20.78 20.80 20.68 20.68 0.6M
2025-05-13 20.75 20.80 20.63 20.75 0.6M
2025-05-12 20.76 20.81 20.65 20.65 0.7M
2025-05-09 20.70 20.70 20.50 20.57 0.5M
2025-05-08 20.77 20.77 20.51 20.64 0.6M
2025-05-07 20.80 20.80 20.65 20.76 0.4M
2025-05-06 20.77 20.77 20.65 20.76 0.5M
2025-05-05 20.85 20.87 20.72 20.83 0.4M
2025-05-02 20.89 20.95 20.73 20.89 0.6M
2025-05-01 20.75 20.79 20.61 20.73 0.6M
2025-04-30 20.74 20.74 20.51 20.63 0.3M
2025-04-29 20.69 20.87 20.64 20.85 0.6M
2025-04-28 20.71 20.81 20.56 20.76 1.0M
2025-04-25 20.50 20.64 20.37 20.59 0.6M
2025-04-24 20.21 20.45 20.17 20.42 0.7M
2025-04-23 20.27 20.35 20.15 20.15 0.5M
2025-04-22 20.00 20.14 19.91 20.13 0.9M
2025-04-21 19.94 19.98 19.71 19.86 0.7M
2025-04-17 20.15 20.24 20.06 20.14 0.6M
2025-04-16 19.93 20.17 19.90 19.95 0.5M
2025-04-15 19.94 20.10 19.90 19.98 0.7M
2025-04-14 19.65 19.92 19.64 19.87 0.6M
2025-04-11 19.70 19.74 19.34 19.58 0.8M
2025-04-10 20.16 20.16 19.62 19.72 1.1M
2025-04-09 19.60 20.30 19.26 20.17 1.1M
2025-04-08 19.79 20.10 19.53 19.63 1.0M
2025-04-07 19.47 19.92 19.20 19.49 1.9M
2025-04-04 20.56 20.63 20.01 20.06 2.0M
2025-04-03 21.04 21.06 20.71 20.91 0.8M
2025-04-02 21.14 21.31 21.10 21.31 0.3M
2025-04-01 21.15 21.25 21.11 21.18 0.4M
2025-03-31 21.33 21.34 21.17 21.21 0.7M
2025-03-28 21.45 21.47 21.28 21.36 0.4M
2025-03-27 21.47 21.48 21.35 21.41 0.4M
2025-03-26 21.59 21.65 21.45 21.50 0.4M
2025-03-25 21.72 21.85 21.58 21.64 0.6M
2025-03-24 21.72 21.72 21.64 21.70 0.3M
2025-03-21 21.64 21.69 21.52 21.60 0.3M
2025-03-20 21.70 21.70 21.57 21.68 0.3M
2025-03-19 21.83 21.83 21.70 21.83 0.4M
2025-03-18 21.79 21.79 21.68 21.75 0.3M
2025-03-17 21.73 21.85 21.72 21.75 1.3M
2025-03-14 21.80 21.84 21.64 21.69 0.5M
2025-03-13 21.80 21.83 21.69 21.76 0.4M
2025-03-12 21.69 21.78 21.59 21.77 0.5M
2025-03-11 21.61 21.75 21.60 21.64 0.9M
2025-03-10 21.80 21.84 21.61 21.66 1.0M
2025-03-07 21.89 21.94 21.75 21.86 0.6M
2025-03-06 21.86 21.90 21.75 21.83 0.5M
2025-03-05 21.90 21.97 21.86 21.93 0.4M
2025-03-04 22.02 22.06 21.85 21.90 0.7M
2025-03-03 22.10 22.16 22.01 22.03 0.5M
2025-02-28 22.09 22.12 22.01 22.12 0.4M
2025-02-27 22.09 22.10 21.98 22.04 0.6M
2025-02-26 22.04 22.07 21.95 22.07 0.5M
2025-02-25 21.96 22.02 21.87 21.98 0.4M
2025-02-24 22.02 22.05 21.83 21.94 0.7M
2025-02-21 22.08 22.08 21.90 21.98 0.5M
2025-02-20 22.06 22.09 21.84 22.09 0.5M
2025-02-19 22.14 22.19 22.08 22.17 0.4M
2025-02-18 22.14 22.15 22.04 22.14 0.4M
2025-02-14 22.16 22.18 22.07 22.14 0.3M
2025-02-13 22.15 22.15 22.01 22.07 0.4M
2025-02-12 21.99 22.09 21.87 22.09 0.4M
2025-02-11 22.00 22.07 21.96 22.06 0.4M
2025-02-10 22.10 22.10 22.00 22.02 0.4M
2025-02-07 22.12 22.16 22.03 22.03 0.4M
2025-02-06 22.16 22.18 22.07 22.15 0.4M
2025-02-05 22.10 22.15 22.05 22.11 0.4M
2025-02-04 21.96 22.03 21.92 22.01 0.5M
2025-02-03 21.85 22.03 21.85 21.97 0.8M
2025-01-31 22.21 22.23 22.06 22.07 0.6M
2025-01-30 22.22 22.22 22.12 22.16 0.4M
2025-01-29 22.28 22.28 22.09 22.09 0.5M
2025-01-28 22.36 22.36 22.11 22.30 0.5M
2025-01-27 22.08 22.28 22.08 22.28 0.6M
2025-01-24 22.15 22.19 22.08 22.18 0.5M
2025-01-23 22.04 22.10 21.97 22.10 0.6M
2025-01-22 22.28 22.28 22.07 22.08 0.7M
2025-01-21 22.19 22.23 22.03 22.23 1.0M
2025-01-17 22.23 22.26 22.02 22.26 0.7M
2025-01-16 22.08 22.20 22.01 22.01 0.4M
2025-01-15 21.80 22.07 21.80 22.00 0.6M
2025-01-14 21.66 21.73 21.59 21.73 0.5M
2025-01-13 21.75 21.76 21.48 21.59 0.7M
2025-01-10 21.98 21.99 21.76 21.80 0.6M
2025-01-08 22.08 22.16 21.97 22.01 0.6M
2025-01-07 22.30 22.32 22.06 22.11 0.4M
2025-01-06 22.34 22.35 22.20 22.27 0.6M
2025-01-03 22.07 22.32 22.07 22.25 0.5M
2025-01-02 21.99 22.14 21.96 22.02 0.6M