Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.39
+0.13 (0.75%)
Apr 8, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.3517.4517.2717.3917.390.75%26,429
Apr 7, 202617.2717.3517.2017.2617.26-0.52%40,628
Apr 6, 202617.2517.3517.1617.3517.350.58%52,161
Apr 2, 202617.0517.2717.0517.2517.250.12%46,294
Apr 1, 202617.2417.2517.1117.2317.23-0.17%44,721
Mar 31, 202617.2917.2917.1317.2617.260.64%28,865
Mar 30, 202617.2817.3017.1417.1517.15-0.29%83,974
Mar 27, 202617.2517.3717.2017.2017.20-0.35%27,785
Mar 26, 202617.5017.5017.2117.2617.26-1.37%61,516
Mar 25, 202617.4517.5017.2517.5017.501.33%43,196
Mar 24, 202617.4017.4717.2017.2717.27-0.75%38,388
Mar 23, 202617.2717.4917.1617.4017.401.16%58,764
Mar 20, 202617.5017.5017.2017.2017.20-1.99%51,175
Mar 19, 202617.5717.6917.5517.5517.43-0.17%72,509
Mar 18, 202617.7517.8817.5817.5817.46-1.51%50,762
Mar 17, 202617.7517.8517.6517.8517.721.17%29,002
Mar 16, 202617.7217.9317.6417.6417.520.02%40,752
Mar 13, 202617.6917.8417.6417.6417.52-0.28%31,570
Mar 12, 202617.7017.8517.6917.6917.57-0.11%29,376
Mar 11, 202617.8817.8817.7117.7117.59-0.39%14,844
Mar 10, 202617.9017.9017.7617.7817.660.11%19,415
Mar 9, 202617.7917.8817.7617.7617.64-0.50%73,229
Mar 6, 202617.8817.9517.8017.8517.72-0.30%21,741
Mar 5, 202617.9918.0117.7817.9017.78-0.23%67,870
Mar 4, 202617.8818.0017.8117.9517.820.87%44,693
Mar 3, 202617.8117.9217.7717.7917.67-0.11%50,293
Mar 2, 202617.9018.1017.8017.8117.69-0.34%53,856
Feb 27, 202618.2018.2217.8717.8717.74-1.76%76,685
Feb 26, 202618.3118.3118.0918.1918.060.55%27,705
Feb 25, 202618.1518.2018.0618.0917.96-0.33%27,049
Feb 24, 202618.2018.2018.0218.1518.020.07%82,652
Feb 23, 202618.1018.2118.0018.1418.01-0.20%146,662
Feb 20, 202618.1918.2718.1018.1718.05-0.69%105,080
Feb 19, 202618.2318.3218.2218.3018.050.38%26,150
Feb 18, 202618.2718.3518.1518.2317.98-0.25%46,441
Feb 17, 202618.2218.2818.1218.2818.020.63%49,381
Feb 13, 202618.1118.2218.1018.1617.91-62,496
Feb 12, 202618.1218.2618.1018.1617.910.13%67,874
Feb 11, 202618.2318.2618.0718.1417.89-0.32%63,245
Feb 10, 202618.2318.2418.1518.2017.950.22%34,757
Feb 9, 202618.0318.1918.0318.1617.910.28%32,729
Feb 6, 202618.1718.2018.0618.1017.86-0.31%42,900
Feb 5, 202618.1918.2018.1218.1617.910.06%30,571
Feb 4, 202618.1518.2918.1318.1517.90-0.11%26,053
Feb 3, 202618.2618.2618.1618.1717.92-0.16%43,011
Feb 2, 202618.2418.3318.2018.2017.95-19,986
Jan 30, 202618.2318.2818.2018.2017.95-0.16%40,767
Jan 29, 202618.2718.3018.2018.2317.98-0.22%34,627
Jan 28, 202618.2518.3018.2318.2718.020.14%27,335
Jan 27, 202618.3018.3418.2118.2417.990.02%77,367