InfraCap REIT Preferred ETF【PFFR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
InfraCap REIT Preferred ETF (PFFR)
InfraCap REIT Preferred ETF (PFFR) 과거

InfraCap REIT Preferred ETF (PFFR)

18.5295

0.0234

(0.13%)

종가: 15 3월 5:00AM

18.5295

0.00

( 0.00% )

시간외 거래: 5:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0205	-0.11051212938	18.55	18.84	18.4	16267	18.56359483	SP
4	-0.1005	-0.539452495974	18.63	18.8473	18.35	20512	18.60353015	SP
12	0.1495	0.813384113166	18.38	19.2999	18.26	27223	18.70115488	SP
26	-1.0505	-5.36516853933	19.58	20.17	18.26	35757	19.26465407	SP
52	-0.3705	-1.96031746032	18.9	20.17	17.7	31506	18.94973069	SP
156	-2.9105	-13.5750932836	21.44	21.911	15.94	22790	18.56921736	SP
260	-0.7705	-3.99222797927	19.3	24.96	11.35	22182	20.13571462	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	18.5061	-0.06	-0.31	18.58	18.71	18.46	7866
1741818600	18.5641	-0.06	-0.34	18.63	18.63	18.4801	11412
1741732200	18.6283	0.09	0.48	18.53	18.6803	18.4	19597
1741645800	18.54	-0.01	-0.05	18.8	18.8	18.45	24433
1741390200	18.55	-0.07	-0.39	18.55	18.84	18.54	18025
1741303800	18.6222	-0.07	-0.38	18.64	18.747	18.52	23493
1741217400	18.6925	0.01	0.07	18.69	18.72	18.58	13159
1741131000	18.68	0.01	0.03	18.72	18.795	18.6	41722
1741044600	18.6736	-0.06	-0.30	18.72	18.8473	18.6401	26190
1740785400	18.73	0.06	0.32	18.69	18.75	18.625	18686
1740699000	18.67	0.04	0.21	18.75	18.75	18.4401	40230
1740612600	18.63	0.08	0.43	18.55	18.75	18.52	11545
1740526200	18.55	0.14	0.76	18.44	18.6	18.4001	16049
1740439800	18.41	-0.02	-0.11	18.51	18.55	18.35	13785
1740180600	18.43	-0.06	-0.32	18.41	18.5496	18.41	21967
1740094200	18.49	-0.1	-0.54	18.61	18.65	18.42	15025
1740007800	18.59	0.01	0.05	18.59	18.73	18.56	25353
1739921400	18.58	-0.1	-0.54	18.67	18.75	18.58	24918
1739575800	18.68	0.08	0.43	18.63	18.68	18.6001	16272
1739489400	18.6	0.09	0.49	18.58	18.662	18.56	12100
1739403000	18.51	-0.07	-0.38	18.61	18.61	18.45	21756
1739316600	18.58	0	0.00	18.57	18.75	18.57	12102
1739230200	18.58	-0.02	-0.11	18.55	18.68	18.55	15651
1738971000	18.6	-0.07	-0.37	18.62	18.65	18.56	12639
1738884600	18.67	-0.06	-0.32	18.75	18.75	18.65	15107
1738798200	18.73	0.13	0.70	18.71	18.7349	18.5876	31601
1738711800	18.6	-0.09	-0.50	18.65	18.7	18.55	10040
1738625400	18.6932	0.09	0.50	18.6	18.7887	18.51	15184
1738366200	18.6	-0.1	-0.53	18.63	18.9	18.6	10715
1738279800	18.7	0	0.00	18.76	18.7909	18.6107	11196
1738193400	18.7	-0.18	-0.95	18.61	18.8899	18.61	22218
1738107000	18.88	0.18	0.96	18.89	18.9018	18.6928	25181
1738020600	18.7	0.06	0.32	18.55	18.82	18.55	27204
1737761400	18.64	-0.05	-0.27	18.74	18.82	18.63	28224
1737675000	18.69	0	0.00	18.69	18.69	18.69	0
1737588600	18.69	-0.04	-0.19	18.71	18.825	18.58	54559
1737502200	18.725	-0.05	-0.24	18.62	18.8	18.57	29266
1737156600	18.77	-0.01	-0.05	18.77	18.8	18.64	22928
1737070200	18.78	0.1	0.54	18.69	18.79	18.6216	33687
1736983800	18.68	0.24	1.30	18.53	18.6894	18.3877	11154
1736897400	18.44	0.09	0.49	18.46	18.46	18.325	17281
1736811000	18.35	-0.19	-1.02	18.4	18.495	18.2681	25077
1736551800	18.54	-0.11	-0.59	18.6	18.65	18.45	39827
1736379000	18.65	-0.13	-0.69	18.61	18.9477	18.61	21054
1736292600	18.78	-0.23	-1.21	18.955	19.0464	18.6801	36835
1736206200	19.01	-0.06	-0.31	19.09	19.1281	18.9	25018
1735947000	19.07	0.08	0.42	19.02	19.0948	18.92	28095
1735860600	18.99	0.23	1.23	18.85	19.2999	18.62	200833
1735687800	18.76	0.26	1.41	18.48	18.77	18.46	66863
1735601400	18.5	-0.02	-0.11	18.4	18.75	18.36	38621
1735342200	18.52	-0.17	-0.91	18.77	18.77	18.4018	36187
1735255800	18.69	0.02	0.12	18.54	18.94	18.54	28478
1735077840	18.668	0.04	0.20	18.56	18.7	18.49	11881
1734996600	18.63	-0.05	-0.27	18.61	18.74	18.5	41669
1734737400	18.68	0.1	0.54	18.38	18.8	18.38	27439
1734651000	18.58	-0.17	-0.91	18.61	18.9976	18.5501	65666
1734564600	18.75	-0.17	-0.90	18.92	19.0599	18.7	20794
1734478200	18.92	-0.03	-0.16	18.92	19.0913	18.8	29438
1734391800	18.95	-0.07	-0.37	18.96	19.1753	18.9	32576

InfraCap REIT Preferred ...

Barclays Bank Plc Capped...

Indexperts Yield Focused...

RiverNorth Patriot ETF

Azerion Holding BV

Amundi Finance Emissions...

Innovator US Equity Ultr...

Barclays Bank Plc Issuer...

Rockefeller New York Mun...

Beauce Gold Fields

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관