InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
18.86
0.00 (0.00%)
At close: Oct 6, 2025, 4:00 PM EDT
18.86
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
PFFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.88 | 18.91 | 18.80 | 18.86 | 18.86 | - | 17,132 |
| Oct 3, 2025 | 18.81 | 18.93 | 18.80 | 18.86 | 18.86 | 0.11% | 38,383 |
| Oct 2, 2025 | 18.93 | 18.95 | 18.82 | 18.84 | 18.84 | -0.32% | 18,410 |
| Oct 1, 2025 | 18.75 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | 92,844 |
| Sep 30, 2025 | 18.81 | 18.81 | 18.62 | 18.70 | 18.70 | -0.69% | 10,091 |
| Sep 29, 2025 | 18.85 | 18.88 | 18.57 | 18.83 | 18.83 | 0.48% | 36,017 |
| Sep 26, 2025 | 18.66 | 18.89 | 18.57 | 18.74 | 18.74 | 0.43% | 21,336 |
| Sep 25, 2025 | 18.74 | 18.83 | 18.63 | 18.66 | 18.66 | -0.90% | 41,297 |
| Sep 24, 2025 | 18.75 | 18.84 | 18.60 | 18.83 | 18.83 | 0.01% | 38,180 |
| Sep 23, 2025 | 18.87 | 18.98 | 18.72 | 18.83 | 18.83 | -0.96% | 33,014 |
| Sep 22, 2025 | 19.15 | 19.15 | 18.79 | 19.01 | 19.01 | -0.74% | 65,292 |
| Sep 19, 2025 | 19.12 | 19.21 | 19.06 | 19.15 | 19.03 | 0.21% | 27,166 |
| Sep 18, 2025 | 19.13 | 19.24 | 19.11 | 19.11 | 18.99 | -0.62% | 33,320 |
| Sep 17, 2025 | 19.27 | 19.27 | 19.06 | 19.23 | 19.11 | 0.26% | 31,739 |
| Sep 16, 2025 | 19.15 | 19.18 | 19.04 | 19.18 | 19.06 | 0.37% | 32,006 |
| Sep 15, 2025 | 19.14 | 19.17 | 19.03 | 19.11 | 18.99 | 0.34% | 35,842 |
| Sep 12, 2025 | 19.09 | 19.13 | 19.01 | 19.05 | 18.93 | -0.33% | 10,005 |
| Sep 11, 2025 | 18.90 | 19.11 | 18.84 | 19.11 | 18.99 | 1.33% | 51,024 |
| Sep 10, 2025 | 18.84 | 18.97 | 18.75 | 18.86 | 18.74 | 0.11% | 21,935 |
| Sep 9, 2025 | 18.68 | 18.90 | 18.68 | 18.84 | 18.72 | -0.11% | 36,537 |
| Sep 8, 2025 | 18.75 | 18.92 | 18.75 | 18.86 | 18.74 | 0.69% | 52,885 |
| Sep 5, 2025 | 18.64 | 18.73 | 18.59 | 18.73 | 18.61 | 0.73% | 32,895 |
| Sep 4, 2025 | 18.51 | 18.60 | 18.51 | 18.59 | 18.48 | 0.56% | 33,221 |
| Sep 3, 2025 | 18.39 | 18.62 | 18.39 | 18.49 | 18.37 | 0.49% | 19,801 |
| Sep 2, 2025 | 18.30 | 18.61 | 18.30 | 18.40 | 18.29 | - | 69,833 |
| Aug 29, 2025 | 18.68 | 18.68 | 18.35 | 18.40 | 18.29 | -1.45% | 27,286 |
| Aug 28, 2025 | 18.70 | 18.76 | 18.64 | 18.67 | 18.55 | 0.38% | 29,621 |
| Aug 27, 2025 | 18.58 | 18.66 | 18.55 | 18.60 | 18.48 | -0.21% | 22,842 |
| Aug 26, 2025 | 18.68 | 18.83 | 18.59 | 18.64 | 18.52 | -0.16% | 25,153 |
| Aug 25, 2025 | 18.60 | 18.68 | 18.57 | 18.67 | 18.55 | 0.38% | 26,204 |
| Aug 22, 2025 | 18.60 | 18.70 | 18.55 | 18.60 | 18.48 | 0.32% | 24,352 |
| Aug 21, 2025 | 18.45 | 18.56 | 18.45 | 18.54 | 18.42 | 0.38% | 33,049 |
| Aug 20, 2025 | 18.56 | 18.65 | 18.39 | 18.47 | 18.35 | -0.91% | 83,067 |
| Aug 19, 2025 | 18.60 | 18.66 | 18.52 | 18.64 | 18.40 | 0.27% | 18,794 |
| Aug 18, 2025 | 18.65 | 18.65 | 18.52 | 18.59 | 18.35 | 0.49% | 36,792 |
| Aug 15, 2025 | 18.48 | 18.60 | 18.47 | 18.50 | 18.27 | -0.19% | 12,972 |
| Aug 14, 2025 | 18.53 | 18.57 | 18.40 | 18.54 | 18.30 | -0.19% | 48,919 |
| Aug 13, 2025 | 18.49 | 18.58 | 18.40 | 18.57 | 18.33 | 0.81% | 74,116 |
| Aug 12, 2025 | 18.40 | 18.50 | 18.40 | 18.42 | 18.19 | -0.05% | 39,950 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.36 | 18.43 | 18.20 | -0.16% | 15,510 |
| Aug 8, 2025 | 18.48 | 18.49 | 18.40 | 18.46 | 18.23 | 0.20% | 19,593 |
| Aug 7, 2025 | 18.45 | 18.50 | 18.40 | 18.42 | 18.19 | -0.11% | 12,869 |
| Aug 6, 2025 | 18.41 | 18.49 | 18.36 | 18.44 | 18.21 | 0.18% | 13,869 |
| Aug 5, 2025 | 18.49 | 18.49 | 18.38 | 18.41 | 18.18 | 0.11% | 16,121 |
| Aug 4, 2025 | 18.26 | 18.46 | 18.26 | 18.39 | 18.16 | 0.82% | 32,079 |
| Aug 1, 2025 | 18.24 | 18.30 | 18.22 | 18.24 | 18.01 | -0.29% | 33,138 |
| Jul 31, 2025 | 18.15 | 18.29 | 18.15 | 18.29 | 18.06 | 0.75% | 34,159 |
| Jul 30, 2025 | 18.24 | 18.26 | 18.14 | 18.16 | 17.93 | -0.40% | 45,838 |
| Jul 29, 2025 | 18.20 | 18.28 | 18.15 | 18.23 | 18.00 | 0.28% | 21,436 |
| Jul 28, 2025 | 18.13 | 18.27 | 18.13 | 18.18 | 17.95 | -0.22% | 25,564 |