InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
18.31
+0.11 (0.59%)
At close: Jan 12, 2026, 4:00 PM EST
18.31
0.00 (0.00%)
After-hours: Jan 12, 2026, 6:30 PM EST
PFFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 18.20 | 18.31 | 18.13 | 18.30 | - | 0.56% | 9,974 |
| Jan 9, 2026 | 18.17 | 18.20 | 18.11 | 18.20 | 18.20 | 0.29% | 35,633 |
| Jan 8, 2026 | 18.11 | 18.16 | 18.02 | 18.15 | 18.15 | 0.53% | 19,881 |
| Jan 7, 2026 | 18.10 | 18.10 | 18.00 | 18.05 | 18.05 | 0.16% | 22,001 |
| Jan 6, 2026 | 18.12 | 18.13 | 17.99 | 18.02 | 18.02 | -0.35% | 99,662 |
| Jan 5, 2026 | 18.17 | 18.17 | 18.05 | 18.09 | 18.08 | -0.47% | 32,344 |
| Jan 2, 2026 | 18.01 | 18.17 | 18.01 | 18.17 | 18.17 | 0.83% | 47,354 |
| Dec 31, 2025 | 18.04 | 18.10 | 17.97 | 18.02 | 18.02 | -0.44% | 35,833 |
| Dec 30, 2025 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | 0.14% | 87,182 |
| Dec 29, 2025 | 18.13 | 18.23 | 18.04 | 18.08 | 18.08 | -0.41% | 35,640 |
| Dec 26, 2025 | 18.21 | 18.21 | 18.08 | 18.15 | 18.15 | 0.19% | 34,318 |
| Dec 24, 2025 | 18.22 | 18.22 | 18.08 | 18.12 | 18.12 | 0.08% | 10,893 |
| Dec 23, 2025 | 18.17 | 18.21 | 18.08 | 18.10 | 18.10 | -0.32% | 17,454 |
| Dec 22, 2025 | 18.29 | 18.29 | 18.04 | 18.16 | 18.16 | -0.73% | 39,253 |
| Dec 19, 2025 | 18.36 | 18.37 | 18.28 | 18.29 | 18.17 | -0.03% | 35,436 |
| Dec 18, 2025 | 18.30 | 18.37 | 18.25 | 18.30 | 18.18 | 0.55% | 39,680 |
| Dec 17, 2025 | 18.22 | 18.30 | 18.20 | 18.20 | 18.08 | -0.27% | 21,295 |
| Dec 16, 2025 | 18.23 | 18.31 | 18.16 | 18.25 | 18.13 | 0.50% | 28,876 |
| Dec 15, 2025 | 18.14 | 18.25 | 18.14 | 18.16 | 18.04 | 0.09% | 26,092 |
| Dec 12, 2025 | 18.28 | 18.28 | 18.10 | 18.14 | 18.02 | -0.17% | 17,317 |
| Dec 11, 2025 | 18.10 | 18.23 | 18.08 | 18.17 | 18.05 | 0.30% | 32,569 |
| Dec 10, 2025 | 18.22 | 18.22 | 18.07 | 18.12 | 18.00 | -0.11% | 26,852 |
| Dec 9, 2025 | 18.09 | 18.21 | 18.07 | 18.14 | 18.02 | -0.06% | 17,710 |
| Dec 8, 2025 | 18.11 | 18.21 | 18.07 | 18.15 | 18.03 | -0.27% | 26,128 |
| Dec 5, 2025 | 18.10 | 18.20 | 18.03 | 18.20 | 18.08 | 0.94% | 28,214 |
| Dec 4, 2025 | 18.02 | 18.14 | 18.02 | 18.03 | 17.91 | -0.44% | 17,367 |
| Dec 3, 2025 | 18.13 | 18.13 | 18.07 | 18.11 | 17.99 | 0.17% | 20,854 |
| Dec 2, 2025 | 18.10 | 18.10 | 18.00 | 18.08 | 17.96 | 0.22% | 26,995 |
| Dec 1, 2025 | 18.00 | 18.12 | 18.00 | 18.04 | 17.92 | 0.11% | 32,087 |
| Nov 28, 2025 | 18.14 | 18.14 | 18.00 | 18.02 | 17.90 | -0.28% | 16,749 |
| Nov 26, 2025 | 17.97 | 18.16 | 17.97 | 18.07 | 17.95 | 0.30% | 35,116 |
| Nov 25, 2025 | 17.88 | 18.09 | 17.88 | 18.02 | 17.90 | 0.31% | 16,462 |
| Nov 24, 2025 | 17.92 | 18.06 | 17.82 | 17.96 | 17.84 | 0.34% | 23,770 |
| Nov 21, 2025 | 18.00 | 18.00 | 17.75 | 17.90 | 17.78 | 0.39% | 28,433 |
| Nov 20, 2025 | 18.14 | 18.14 | 17.75 | 17.83 | 17.71 | -1.39% | 107,065 |
| Nov 19, 2025 | 18.20 | 18.20 | 18.08 | 18.08 | 17.84 | -0.27% | 17,796 |
| Nov 18, 2025 | 18.11 | 18.28 | 18.11 | 18.13 | 17.89 | -0.38% | 18,024 |
| Nov 17, 2025 | 18.34 | 18.42 | 18.18 | 18.20 | 17.96 | -0.60% | 27,085 |
| Nov 14, 2025 | 18.42 | 18.45 | 18.26 | 18.31 | 18.07 | 0.16% | 12,913 |
| Nov 13, 2025 | 18.44 | 18.44 | 18.26 | 18.28 | 18.04 | -0.73% | 17,843 |
| Nov 12, 2025 | 18.43 | 18.52 | 18.40 | 18.41 | 18.17 | -0.03% | 31,123 |
| Nov 11, 2025 | 18.29 | 19.00 | 18.29 | 18.42 | 18.18 | 0.38% | 38,830 |
| Nov 10, 2025 | 18.58 | 18.58 | 18.31 | 18.35 | 18.11 | 0.38% | 43,192 |
| Nov 7, 2025 | 18.33 | 18.44 | 18.26 | 18.28 | 18.04 | -0.19% | 13,214 |
| Nov 6, 2025 | 18.30 | 18.52 | 18.23 | 18.31 | 18.07 | -0.17% | 20,729 |
| Nov 5, 2025 | 18.35 | 18.46 | 18.30 | 18.35 | 18.10 | 0.55% | 52,748 |
| Nov 4, 2025 | 18.33 | 18.43 | 18.21 | 18.24 | 18.00 | -0.59% | 25,430 |
| Nov 3, 2025 | 18.40 | 18.54 | 18.29 | 18.35 | 18.11 | -0.28% | 139,763 |
| Oct 31, 2025 | 18.63 | 18.63 | 18.40 | 18.40 | 18.16 | -0.63% | 19,404 |
| Oct 30, 2025 | 18.58 | 18.63 | 18.45 | 18.52 | 18.28 | -0.48% | 14,561 |