Skip to main content
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
18.06
+0.09 (0.50%)
Jun 18, 2025, 4:00 PM - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202517.9918.1017.9518.0618.060.50%18,398
Jun 17, 202517.9717.9917.8617.9717.970.11%14,544
Jun 16, 202517.8718.0017.8517.9517.950.48%10,386
Jun 13, 202517.9918.0017.8117.8717.87-0.69%22,228
Jun 12, 202517.9618.0017.8917.9917.990.62%29,918
Jun 11, 202517.8518.0017.8017.8817.880.17%12,017
Jun 10, 202517.8317.8517.8017.8517.850.28%31,462
Jun 9, 202517.7317.8417.7317.8017.800.28%33,913
Jun 6, 202517.7717.8417.7517.7517.75-0.11%19,631
Jun 5, 202517.7517.8517.7517.7717.770.23%7,028
Jun 4, 202517.8017.9617.7217.7317.73-0.39%17,341
Jun 3, 202517.6617.8117.6517.8017.800.85%27,720
Jun 2, 202517.8217.8317.6317.6517.65-1.19%39,970
May 30, 202517.8217.9117.8117.8617.860.12%11,689
May 29, 202517.9918.0017.8217.8417.84-0.11%22,762
May 28, 202517.9718.0017.8317.8617.860.22%21,836
May 27, 202517.9018.0217.8117.8217.82-0.11%39,340
May 23, 202517.7617.9317.7617.8417.84-47,058
May 22, 202517.8517.9217.7917.8417.84-1.05%56,900
May 21, 202518.1018.1017.7918.0318.03-0.55%43,405
May 20, 202518.0718.2018.0018.1318.13-0.33%14,544
May 19, 202518.2718.2718.1518.1918.07-0.55%13,495
May 16, 202518.1518.2918.1318.2918.170.88%25,620
May 15, 202518.2118.2318.1218.1318.01-0.49%37,897
May 14, 202518.2418.2518.0418.2218.100.44%30,364
May 13, 202518.2018.3517.9518.1418.020.39%30,831
May 12, 202518.1318.2718.0018.0717.950.11%36,042
May 9, 202518.1018.1018.0018.0517.93-0.13%34,940
May 8, 202518.0718.2517.9718.0717.950.01%37,718
May 7, 202518.0618.2417.9318.0717.950.18%13,112
May 6, 202518.0718.1617.9718.0417.920.22%29,364
May 5, 202517.9918.2617.9418.0017.880.03%27,777
May 2, 202518.2618.5217.9218.0017.88-0.55%25,373
May 1, 202518.0318.2518.0018.1017.980.14%17,699
Apr 30, 202518.1118.1518.0018.0717.95-0.41%14,452
Apr 29, 202518.2018.2818.0018.1518.030.50%24,104
Apr 28, 202518.5818.5818.0118.0617.940.45%19,713
Apr 25, 202518.0518.1117.9017.9717.860.24%19,007
Apr 24, 202517.8718.0217.5117.9317.810.94%22,754
Apr 23, 202517.8417.9517.6017.7617.650.90%29,951
Apr 22, 202517.7017.7017.5517.6117.49-0.03%29,665
Apr 21, 202517.6917.8117.5017.6117.49-0.59%49,838
Apr 17, 202517.5317.7617.5317.7217.480.54%22,648
Apr 16, 202517.5917.7317.5417.6217.390.43%13,923
Apr 15, 202517.4117.7017.4117.5517.310.78%21,594
Apr 14, 202517.0117.5317.0117.4117.181.14%31,218
Apr 11, 202517.3017.3817.1017.2116.99-0.61%20,918
Apr 10, 202517.5817.6717.1517.3217.09-0.92%62,266
Apr 9, 202517.1117.7916.9917.4817.251.19%40,821
Apr 8, 202517.2017.5117.2017.2817.050.55%31,134