InfraCap REIT Preferred ETF (PFFR)

PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.23	18.26	18.07	18.14	18.14	-0.32%	63,245
Feb 10, 2026	18.23	18.24	18.15	18.20	18.20	0.22%	34,757
Feb 9, 2026	18.03	18.19	18.03	18.16	18.16	0.28%	32,729
Feb 6, 2026	18.17	18.20	18.06	18.10	18.10	-0.31%	42,900
Feb 5, 2026	18.19	18.20	18.12	18.16	18.16	0.06%	30,571
Feb 4, 2026	18.15	18.29	18.13	18.15	18.15	-0.11%	26,049
Feb 3, 2026	18.26	18.26	18.16	18.17	18.17	-0.16%	43,011
Feb 2, 2026	18.24	18.33	18.20	18.20	18.20	-	19,986
Jan 30, 2026	18.23	18.28	18.20	18.20	18.20	-0.16%	40,766
Jan 29, 2026	18.27	18.30	18.20	18.23	18.23	-0.22%	34,527
Jan 28, 2026	18.25	18.30	18.23	18.27	18.27	0.14%	27,335
Jan 27, 2026	18.30	18.34	18.21	18.24	18.24	0.02%	77,367
Jan 26, 2026	18.10	18.32	18.10	18.24	18.24	0.66%	58,547
Jan 23, 2026	18.15	18.15	18.05	18.12	18.12	-	28,681
Jan 22, 2026	18.13	18.25	18.05	18.12	18.12	-0.44%	54,157
Jan 21, 2026	18.18	18.23	18.02	18.20	18.20	0.83%	80,339
Jan 20, 2026	18.17	18.21	18.02	18.05	18.05	-1.58%	38,200
Jan 16, 2026	18.33	18.34	18.29	18.34	18.22	0.49%	25,791
Jan 15, 2026	18.30	18.30	18.20	18.25	18.13	0.27%	28,773
Jan 14, 2026	18.24	18.34	18.18	18.20	18.08	-0.11%	23,474
Jan 13, 2026	18.25	18.29	18.11	18.22	18.10	-0.46%	29,416
Jan 12, 2026	18.20	18.31	18.13	18.31	18.18	0.59%	23,358
Jan 9, 2026	18.17	18.20	18.11	18.20	18.08	0.29%	35,633
Jan 8, 2026	18.11	18.16	18.02	18.15	18.02	0.53%	19,881
Jan 7, 2026	18.10	18.10	18.00	18.05	17.93	0.16%	22,001
Jan 6, 2026	18.12	18.13	17.99	18.02	17.90	-0.35%	99,662
Jan 5, 2026	18.17	18.17	18.05	18.09	17.96	-0.47%	32,344
Jan 2, 2026	18.01	18.17	18.01	18.17	18.05	0.83%	47,355
Dec 31, 2025	18.04	18.10	17.97	18.02	17.90	-0.44%	35,845
Dec 30, 2025	18.25	18.25	18.00	18.10	17.98	0.14%	87,182
Dec 29, 2025	18.13	18.23	18.04	18.08	17.95	-0.41%	35,640
Dec 26, 2025	18.21	18.21	18.08	18.15	18.03	0.19%	34,318
Dec 24, 2025	18.22	18.22	18.08	18.12	17.99	0.08%	10,906
Dec 23, 2025	18.17	18.21	18.08	18.10	17.98	-0.32%	17,455
Dec 22, 2025	18.29	18.29	18.04	18.16	18.04	-0.73%	39,253
Dec 19, 2025	18.36	18.37	18.28	18.29	18.05	-0.03%	35,436
Dec 18, 2025	18.30	18.37	18.25	18.30	18.06	0.55%	39,680
Dec 17, 2025	18.22	18.30	18.20	18.20	17.96	-0.27%	21,295
Dec 16, 2025	18.23	18.31	18.16	18.25	18.01	0.50%	28,876
Dec 15, 2025	18.14	18.25	18.14	18.16	17.92	0.09%	26,092
Dec 12, 2025	18.28	18.28	18.10	18.14	17.90	-0.17%	17,317
Dec 11, 2025	18.10	18.23	18.08	18.17	17.93	0.30%	32,569
Dec 10, 2025	18.22	18.22	18.07	18.12	17.88	-0.11%	26,852
Dec 9, 2025	18.09	18.21	18.07	18.14	17.90	-0.06%	17,710
Dec 8, 2025	18.11	18.21	18.07	18.15	17.91	-0.27%	26,128
Dec 5, 2025	18.10	18.20	18.03	18.20	17.96	0.94%	28,214
Dec 4, 2025	18.02	18.14	18.02	18.03	17.79	-0.44%	17,367
Dec 3, 2025	18.13	18.13	18.07	18.11	17.87	0.17%	20,854
Dec 2, 2025	18.10	18.10	18.00	18.08	17.84	0.22%	26,995
Dec 1, 2025	18.00	18.12	18.00	18.04	17.80	0.11%	32,087

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.