InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
18.44
+0.03 (0.18%)
Aug 6, 2025, 4:00 PM - Market closed
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 18.41 | 18.49 | 18.36 | 18.44 | 18.44 | 0.18% | 13,869 |
| Aug 5, 2025 | 18.49 | 18.49 | 18.38 | 18.41 | 18.41 | 0.11% | 16,121 |
| Aug 4, 2025 | 18.26 | 18.46 | 18.26 | 18.39 | 18.39 | 0.82% | 32,079 |
| Aug 1, 2025 | 18.24 | 18.30 | 18.22 | 18.24 | 18.24 | -0.29% | 33,138 |
| Jul 31, 2025 | 18.15 | 18.29 | 18.15 | 18.29 | 18.29 | 0.75% | 34,159 |
| Jul 30, 2025 | 18.24 | 18.26 | 18.14 | 18.16 | 18.16 | -0.40% | 45,838 |
| Jul 29, 2025 | 18.20 | 18.28 | 18.15 | 18.23 | 18.23 | 0.28% | 21,436 |
| Jul 28, 2025 | 18.13 | 18.27 | 18.13 | 18.18 | 18.18 | -0.22% | 25,564 |
| Jul 25, 2025 | 18.24 | 18.24 | 18.11 | 18.22 | 18.22 | 0.39% | 27,498 |
| Jul 24, 2025 | 18.25 | 18.30 | 18.15 | 18.15 | 18.15 | -0.17% | 28,966 |
| Jul 23, 2025 | 18.17 | 18.18 | 18.13 | 18.18 | 18.18 | 0.44% | 6,530 |
| Jul 22, 2025 | 18.14 | 18.19 | 17.97 | 18.10 | 18.10 | -0.34% | 16,565 |
| Jul 21, 2025 | 18.20 | 18.26 | 18.08 | 18.16 | 18.16 | -0.75% | 17,725 |
| Jul 18, 2025 | 18.31 | 18.31 | 18.04 | 18.30 | 18.18 | 0.27% | 10,245 |
| Jul 17, 2025 | 18.31 | 18.31 | 18.23 | 18.25 | 18.13 | - | 20,212 |
| Jul 16, 2025 | 18.14 | 18.25 | 18.05 | 18.25 | 18.13 | 0.61% | 23,859 |
| Jul 15, 2025 | 18.10 | 18.21 | 18.08 | 18.14 | 18.02 | -0.12% | 22,112 |
| Jul 14, 2025 | 18.15 | 18.34 | 18.08 | 18.16 | 18.04 | 0.01% | 38,919 |
| Jul 11, 2025 | 18.08 | 18.38 | 18.08 | 18.16 | 18.04 | -0.38% | 16,909 |
| Jul 10, 2025 | 18.15 | 18.28 | 18.14 | 18.23 | 18.11 | 0.66% | 46,614 |
| Jul 9, 2025 | 18.20 | 18.20 | 18.10 | 18.11 | 17.99 | 0.06% | 7,774 |
| Jul 8, 2025 | 18.05 | 18.19 | 18.00 | 18.10 | 17.98 | 0.50% | 53,518 |
| Jul 7, 2025 | 18.00 | 18.04 | 17.98 | 18.01 | 17.89 | -0.13% | 32,246 |
| Jul 3, 2025 | 18.04 | 18.07 | 18.00 | 18.03 | 17.92 | -0.03% | 6,185 |
| Jul 2, 2025 | 18.00 | 18.05 | 17.87 | 18.04 | 17.92 | 0.39% | 24,445 |
| Jul 1, 2025 | 17.98 | 18.02 | 17.87 | 17.97 | 17.85 | 0.36% | 25,014 |
| Jun 30, 2025 | 18.07 | 18.08 | 17.90 | 17.91 | 17.79 | -0.41% | 38,730 |
| Jun 27, 2025 | 18.36 | 18.36 | 17.95 | 17.98 | 17.86 | 0.06% | 36,419 |
| Jun 26, 2025 | 17.93 | 18.00 | 17.87 | 17.97 | 17.85 | 0.17% | 19,342 |
| Jun 25, 2025 | 17.88 | 17.94 | 17.88 | 17.94 | 17.82 | 0.34% | 30,708 |
| Jun 24, 2025 | 17.87 | 17.99 | 17.87 | 17.88 | 17.76 | 0.11% | 20,061 |
| Jun 23, 2025 | 17.90 | 17.98 | 17.84 | 17.86 | 17.74 | -0.22% | 14,723 |
| Jun 20, 2025 | 17.88 | 17.96 | 17.82 | 17.90 | 17.78 | -0.88% | 17,863 |
| Jun 18, 2025 | 17.99 | 18.10 | 17.95 | 18.06 | 17.82 | 0.50% | 18,398 |
| Jun 17, 2025 | 17.97 | 17.99 | 17.86 | 17.97 | 17.73 | 0.11% | 14,544 |
| Jun 16, 2025 | 17.87 | 18.00 | 17.85 | 17.95 | 17.71 | 0.48% | 10,386 |
| Jun 13, 2025 | 17.99 | 18.00 | 17.81 | 17.87 | 17.63 | -0.69% | 22,228 |
| Jun 12, 2025 | 17.96 | 18.00 | 17.89 | 17.99 | 17.75 | 0.62% | 29,918 |
| Jun 11, 2025 | 17.85 | 18.00 | 17.80 | 17.88 | 17.64 | 0.17% | 12,017 |
| Jun 10, 2025 | 17.83 | 17.85 | 17.80 | 17.85 | 17.62 | 0.28% | 31,462 |
| Jun 9, 2025 | 17.73 | 17.84 | 17.73 | 17.80 | 17.57 | 0.28% | 33,913 |
| Jun 6, 2025 | 17.77 | 17.84 | 17.75 | 17.75 | 17.52 | -0.11% | 19,631 |
| Jun 5, 2025 | 17.75 | 17.85 | 17.75 | 17.77 | 17.54 | 0.23% | 7,028 |
| Jun 4, 2025 | 17.80 | 17.96 | 17.72 | 17.73 | 17.50 | -0.39% | 17,341 |
| Jun 3, 2025 | 17.66 | 17.81 | 17.65 | 17.80 | 17.57 | 0.85% | 27,720 |
| Jun 2, 2025 | 17.82 | 17.83 | 17.63 | 17.65 | 17.42 | -1.19% | 39,970 |
| May 30, 2025 | 17.82 | 17.91 | 17.81 | 17.86 | 17.63 | 0.12% | 11,689 |
| May 29, 2025 | 17.99 | 18.00 | 17.82 | 17.84 | 17.61 | -0.11% | 22,762 |
| May 28, 2025 | 17.97 | 18.00 | 17.83 | 17.86 | 17.63 | 0.22% | 21,836 |
| May 27, 2025 | 17.90 | 18.02 | 17.81 | 17.82 | 17.59 | -0.11% | 39,340 |