Virtus InfraCap US Preferred Stock ETF (PFFA)

PFFA
🏛️ 美国 →
21.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.01 18.18 18.00 18.14 0.2M
2022-12-29 18.11 18.16 17.98 18.11 0.1M
2022-12-28 18.21 18.21 17.93 17.98 0.2M
2022-12-27 18.00 18.20 17.99 18.11 0.3M
2022-12-23 18.10 18.22 17.98 18.06 0.1M
2022-12-22 18.27 18.27 17.97 18.07 0.1M
2022-12-21 18.23 18.46 18.23 18.32 0.2M
2022-12-20 18.58 18.58 18.20 18.27 0.2M
2022-12-19 18.65 18.73 18.56 18.61 0.1M
2022-12-16 18.85 18.92 18.65 18.70 0.1M
2022-12-15 19.09 19.13 18.85 18.93 0.1M
2022-12-14 19.03 19.17 18.95 19.11 0.1M
2022-12-13 19.05 19.20 18.94 19.05 0.1M
2022-12-12 18.87 18.91 18.65 18.75 0.2M
2022-12-09 19.12 19.18 18.83 18.83 0.1M
2022-12-08 19.39 19.47 19.17 19.20 0.1M
2022-12-07 19.39 19.41 19.22 19.37 0.2M
2022-12-06 19.58 19.60 19.08 19.38 0.2M
2022-12-05 19.68 19.69 19.33 19.44 0.2M
2022-12-02 19.66 19.79 19.46 19.72 0.1M
2022-12-01 19.55 19.74 19.44 19.73 0.1M
2022-11-30 19.08 19.50 19.00 19.45 0.2M
2022-11-29 19.15 19.19 18.90 19.01 0.1M
2022-11-28 19.18 19.29 19.11 19.17 0.2M
2022-11-25 19.19 19.24 19.11 19.18 0.1M
2022-11-23 19.11 19.33 19.02 19.21 0.1M
2022-11-22 19.14 19.14 19.00 19.09 0.1M
2022-11-21 19.14 19.14 18.93 19.02 0.1M
2022-11-18 19.41 19.41 19.18 19.18 0.1M
2022-11-17 19.52 19.55 19.25 19.27 0.1M
2022-11-16 19.77 19.80 19.60 19.60 0.1M
2022-11-15 19.80 19.80 19.60 19.68 0.2M
2022-11-14 19.74 19.78 19.57 19.57 0.3M
2022-11-11 19.47 19.78 19.45 19.74 0.2M
2022-11-10 19.00 19.55 18.95 19.42 0.2M
2022-11-09 18.92 18.92 18.56 18.70 0.1M
2022-11-08 18.63 18.90 18.54 18.86 0.2M
2022-11-07 18.51 18.61 18.36 18.54 0.2M
2022-11-04 18.51 18.51 18.33 18.38 0.1M
2022-11-03 18.40 18.42 18.26 18.32 0.1M
2022-11-02 18.60 18.65 18.36 18.46 0.1M
2022-11-01 18.78 18.78 18.53 18.55 0.1M
2022-10-31 18.53 18.71 18.52 18.66 0.1M
2022-10-28 18.43 18.58 18.40 18.53 0.1M
2022-10-27 18.60 18.65 18.38 18.41 0.1M
2022-10-26 18.46 18.66 18.43 18.46 0.1M
2022-10-25 18.12 18.43 18.12 18.43 0.1M
2022-10-24 18.02 18.27 18.02 18.10 0.2M
2022-10-21 18.15 18.18 18.02 18.04 0.2M
2022-10-20 18.63 18.63 18.22 18.24 0.1M
2022-10-19 18.76 18.93 18.66 18.75 0.1M
2022-10-18 18.90 19.00 18.83 18.89 0.2M
2022-10-17 18.66 18.90 18.66 18.85 0.1M
2022-10-14 18.60 18.75 18.60 18.60 0.2M
2022-10-13 18.46 18.66 18.19 18.54 0.1M
2022-10-12 18.62 18.80 18.58 18.62 0.1M
2022-10-11 18.89 18.95 18.68 18.79 0.1M
2022-10-10 19.18 19.24 18.90 18.90 0.1M
2022-10-07 19.35 19.39 19.08 19.18 0.2M
2022-10-06 19.52 19.52 19.32 19.44 0.1M
2022-10-05 19.45 19.53 19.26 19.40 0.1M
2022-10-04 19.46 19.76 19.45 19.55 0.1M
2022-10-03 19.14 19.48 19.14 19.34 0.1M
2022-09-30 18.89 19.10 18.89 19.04 0.2M
2022-09-29 19.23 19.33 18.90 19.02 0.2M
2022-09-28 18.97 19.51 18.97 19.40 0.2M
2022-09-27 19.09 19.25 18.88 18.97 0.6M
2022-09-26 19.69 19.72 18.98 19.06 0.4M
2022-09-23 20.25 20.33 19.52 19.72 0.5M
2022-09-22 20.63 20.64 20.25 20.27 0.3M
2022-09-21 20.81 20.90 20.61 20.65 0.1M
2022-09-20 20.90 20.93 20.57 20.65 0.2M
2022-09-19 21.01 21.15 21.00 21.10 0.1M
2022-09-16 21.24 21.26 21.00 21.13 0.1M
2022-09-15 21.41 21.51 21.26 21.26 0.1M
2022-09-14 21.55 21.56 21.40 21.48 0.1M
2022-09-13 21.66 21.66 21.41 21.52 0.1M
2022-09-12 21.75 21.77 21.60 21.76 0.1M
2022-09-09 21.50 21.61 21.40 21.57 0.1M
2022-09-08 21.45 21.54 21.37 21.42 0.1M
2022-09-07 21.48 21.50 21.33 21.50 0.1M
2022-09-06 21.60 21.65 21.37 21.42 0.1M
2022-09-02 21.64 21.70 21.51 21.55 0.1M
2022-09-01 21.87 21.87 21.39 21.47 0.3M
2022-08-31 21.82 21.99 21.78 21.83 0.1M
2022-08-30 22.07 22.07 21.81 21.81 0.2M
2022-08-29 22.00 22.10 21.97 22.07 0.1M
2022-08-26 22.28 22.30 22.10 22.15 0.1M
2022-08-25 22.00 22.26 21.92 22.26 0.1M
2022-08-24 22.07 22.12 21.90 21.95 0.1M
2022-08-23 22.10 22.32 21.90 22.06 0.2M
2022-08-22 22.36 22.38 21.97 22.21 0.2M
2022-08-19 22.77 22.78 22.52 22.55 0.1M
2022-08-18 22.75 22.85 22.74 22.79 0.3M
2022-08-17 23.00 23.00 22.72 22.74 0.1M
2022-08-16 23.10 23.13 22.93 23.05 0.2M
2022-08-15 22.94 23.07 22.91 23.07 0.2M
2022-08-12 22.82 23.00 22.72 22.89 0.2M
2022-08-11 22.86 22.86 22.71 22.76 0.2M
2022-08-10 22.58 22.75 22.56 22.71 0.2M
2022-08-09 22.65 22.65 22.36 22.40 0.1M
2022-08-08 22.71 22.78 22.53 22.57 0.1M
2022-08-05 22.85 22.85 22.53 22.61 0.1M
2022-08-04 22.78 23.00 22.75 22.84 0.1M
2022-08-03 22.63 22.85 22.55 22.70 0.4M
2022-08-02 22.53 22.75 22.42 22.65 0.3M
2022-08-01 22.52 22.60 22.44 22.56 0.1M
2022-07-29 22.17 22.50 22.12 22.50 0.1M
2022-07-28 21.85 22.12 21.85 22.12 0.1M
2022-07-27 21.71 21.86 21.66 21.85 0.1M
2022-07-26 21.80 21.80 21.70 21.70 0.1M
2022-07-25 21.66 21.73 21.65 21.72 0.1M
2022-07-22 21.57 21.74 21.57 21.68 0.1M
2022-07-21 21.70 21.70 21.55 21.55 0.1M
2022-07-20 21.74 21.74 21.55 21.65 0.2M
2022-07-19 21.73 21.84 21.65 21.79 0.1M
2022-07-18 21.75 21.80 21.61 21.65 0.2M
2022-07-15 21.48 21.74 21.42 21.73 0.2M
2022-07-14 21.53 21.58 21.35 21.41 0.1M
2022-07-13 21.40 21.55 21.40 21.49 0.1M
2022-07-12 21.46 21.60 21.45 21.45 0.1M
2022-07-11 21.50 21.50 21.41 21.48 0.1M
2022-07-08 21.32 21.48 21.30 21.48 0.1M
2022-07-07 21.22 21.42 21.22 21.30 0.1M
2022-07-06 21.25 21.30 21.15 21.22 0.1M
2022-07-05 21.22 21.38 21.15 21.24 0.2M
2022-07-01 21.14 21.25 21.11 21.21 0.1M
2022-06-30 20.99 21.15 20.91 21.10 0.1M
2022-06-29 21.20 21.20 21.00 21.00 0.1M
2022-06-28 21.31 21.35 21.10 21.13 0.1M
2022-06-27 21.27 21.38 21.20 21.20 0.1M
2022-06-24 21.13 21.20 21.01 21.17 0.1M
2022-06-23 20.97 21.12 20.88 20.89 0.1M
2022-06-22 20.88 20.91 20.80 20.88 0.1M
2022-06-21 20.80 20.96 20.78 20.90 0.2M
2022-06-17 20.76 20.98 20.76 20.78 0.3M
2022-06-16 21.29 21.29 20.78 20.79 0.3M
2022-06-15 21.00 21.61 20.79 21.31 0.3M
2022-06-14 21.42 21.45 20.76 20.97 0.2M
2022-06-13 22.21 22.21 21.29 21.29 0.6M
2022-06-10 22.50 22.67 22.26 22.31 0.1M
2022-06-09 22.98 22.98 22.66 22.72 0.1M
2022-06-08 23.00 23.14 22.97 22.98 0.1M
2022-06-07 23.09 23.14 23.02 23.05 0.1M
2022-06-06 23.00 23.18 23.00 23.11 0.1M
2022-06-03 22.95 23.08 22.95 23.08 0.1M
2022-06-02 23.15 23.16 23.00 23.09 0.1M
2022-06-01 22.90 23.19 22.90 23.09 0.2M
2022-05-31 22.96 23.00 22.76 23.00 0.2M
2022-05-27 22.50 23.00 22.50 22.94 0.1M
2022-05-26 22.20 22.60 22.19 22.51 0.1M
2022-05-25 21.85 22.20 21.85 22.15 0.1M
2022-05-24 21.97 22.04 21.80 21.95 0.1M
2022-05-23 21.91 22.13 21.91 21.99 0.1M
2022-05-20 22.10 22.10 21.85 21.91 0.1M
2022-05-19 21.97 22.15 21.90 22.14 0.1M
2022-05-18 22.21 22.25 21.90 21.99 0.2M
2022-05-17 22.34 22.34 22.09 22.17 0.2M
2022-05-16 22.00 22.19 21.92 22.16 0.1M
2022-05-13 21.79 22.00 21.72 22.00 0.1M
2022-05-12 21.83 22.03 21.56 21.65 0.2M
2022-05-11 22.16 22.35 22.00 22.06 0.1M
2022-05-10 22.34 22.61 22.04 22.19 0.3M
2022-05-09 22.70 22.70 22.13 22.30 0.3M
2022-05-06 22.87 23.00 22.73 22.77 0.2M
2022-05-05 23.05 23.12 22.82 22.88 0.2M
2022-05-04 22.89 23.15 22.81 23.14 0.1M
2022-05-03 22.94 22.95 22.76 22.85 0.3M
2022-05-02 23.20 23.20 22.75 22.90 0.3M
2022-04-29 23.13 23.19 22.93 23.09 0.3M
2022-04-28 22.99 23.20 22.84 23.07 0.2M
2022-04-27 23.11 23.26 22.83 22.85 0.1M
2022-04-26 23.13 23.16 23.00 23.04 0.2M
2022-04-25 23.27 23.27 23.04 23.10 0.2M
2022-04-22 23.25 23.31 23.05 23.23 0.2M
2022-04-21 23.55 23.59 23.17 23.21 0.1M
2022-04-20 23.50 23.50 23.39 23.42 0.2M
2022-04-19 23.48 23.51 23.40 23.51 0.2M
2022-04-18 23.44 23.54 23.43 23.47 0.2M
2022-04-14 23.60 23.60 23.45 23.46 0.2M
2022-04-13 23.44 23.66 23.44 23.54 0.1M
2022-04-12 23.43 23.65 23.42 23.46 0.1M
2022-04-11 23.65 23.68 23.36 23.44 0.1M
2022-04-08 23.72 23.76 23.61 23.64 0.2M
2022-04-07 23.75 23.79 23.68 23.69 0.1M
2022-04-06 23.81 23.89 23.65 23.65 0.1M
2022-04-05 24.01 24.05 23.81 23.87 0.1M
2022-04-04 24.14 24.14 24.01 24.04 0.1M
2022-04-01 24.18 24.18 24.00 24.03 0.2M
2022-03-31 24.14 24.17 24.08 24.08 0.1M
2022-03-30 24.00 24.11 23.95 24.07 0.1M
2022-03-29 23.81 24.00 23.81 23.97 0.3M
2022-03-28 23.69 23.73 23.66 23.73 0.2M
2022-03-25 23.69 23.70 23.58 23.67 0.1M
2022-03-24 23.56 23.68 23.51 23.60 0.1M
2022-03-23 23.76 23.76 23.42 23.56 0.1M
2022-03-22 23.70 23.83 23.53 23.69 0.1M
2022-03-21 23.66 23.85 23.63 23.64 0.2M
2022-03-18 23.82 23.92 23.71 23.89 0.5M
2022-03-17 23.65 23.82 23.55 23.79 0.3M
2022-03-16 23.51 23.65 23.45 23.65 0.1M
2022-03-15 23.20 23.46 23.20 23.46 0.1M
2022-03-14 23.66 23.67 23.10 23.21 0.2M
2022-03-11 23.75 23.77 23.52 23.56 0.2M
2022-03-10 23.56 23.70 23.56 23.70 0.1M
2022-03-09 23.52 23.74 23.43 23.61 0.1M
2022-03-08 23.43 23.65 23.32 23.46 0.2M
2022-03-07 23.75 23.75 23.40 23.46 0.1M
2022-03-04 23.82 23.82 23.76 23.76 0.1M
2022-03-03 23.82 23.87 23.78 23.82 0.1M
2022-03-02 23.70 23.82 23.65 23.82 0.2M
2022-03-01 23.69 23.78 23.61 23.64 0.3M
2022-02-28 23.63 23.70 23.50 23.64 0.1M
2022-02-25 23.55 23.65 23.26 23.59 0.2M
2022-02-24 22.69 23.37 22.56 23.37 0.3M
2022-02-23 23.27 23.27 22.81 22.87 0.2M
2022-02-22 23.20 23.20 22.95 23.07 0.2M
2022-02-18 23.51 23.51 23.37 23.37 0.1M
2022-02-17 23.41 23.60 23.33 23.37 0.2M
2022-02-16 23.47 23.49 23.30 23.44 0.2M
2022-02-15 23.30 23.46 23.25 23.38 0.2M
2022-02-14 23.38 23.42 23.10 23.17 0.4M
2022-02-11 23.67 23.81 23.42 23.50 0.3M
2022-02-10 23.79 23.96 23.69 23.80 0.2M
2022-02-09 23.82 23.95 23.77 23.91 0.2M
2022-02-08 23.96 23.99 23.70 23.75 0.3M
2022-02-07 24.04 24.12 23.89 23.99 0.3M
2022-02-04 24.13 24.15 23.88 24.00 0.3M
2022-02-03 24.30 24.30 24.12 24.16 0.1M
2022-02-02 24.51 24.52 24.22 24.32 0.2M
2022-02-01 24.45 24.48 24.40 24.46 0.2M
2022-01-31 24.19 24.44 24.19 24.40 0.3M
2022-01-28 24.20 24.24 24.07 24.20 0.2M
2022-01-27 24.36 24.50 24.15 24.18 0.2M
2022-01-26 24.55 24.69 24.30 24.32 0.3M
2022-01-25 24.31 24.49 24.31 24.45 0.2M
2022-01-24 24.59 24.60 24.12 24.45 0.4M
2022-01-21 24.69 24.70 24.60 24.63 0.2M
2022-01-20 24.85 24.90 24.64 24.73 0.2M
2022-01-19 24.95 25.00 24.90 24.93 0.1M
2022-01-18 25.09 25.09 24.90 24.95 0.2M
2022-01-14 25.10 25.12 25.00 25.12 0.1M
2022-01-13 25.10 25.18 25.06 25.10 0.1M
2022-01-12 25.07 25.08 24.97 25.03 0.1M
2022-01-11 24.99 25.05 24.90 25.02 0.1M
2022-01-10 25.03 25.03 24.89 24.94 0.1M
2022-01-07 24.84 25.02 24.83 25.01 0.2M
2022-01-06 24.86 24.90 24.65 24.82 0.2M
2022-01-05 24.97 25.10 24.80 24.87 0.1M
2022-01-04 25.14 25.14 24.99 25.02 0.1M
2022-01-03 25.12 25.13 25.04 25.09 0.1M