InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
18.60
+0.06 (0.32%)
At close: Oct 27, 2025, 4:00 PM EDT
18.60
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202518.6518.6818.5018.60-0.32%23,296
Oct 24, 202518.5218.6018.4218.5418.540.27%51,038
Oct 23, 202518.5018.5518.4918.4918.49-0.22%5,823
Oct 22, 202518.3918.5818.3818.5318.530.27%23,779
Oct 21, 202518.6018.6518.3818.4818.48-0.29%55,245
Oct 20, 202518.6118.6218.4818.5318.53-0.38%41,755
Oct 17, 202518.5118.6918.5118.6118.49-0.24%5,475
Oct 16, 202518.6418.7018.4918.6518.530.32%43,711
Oct 15, 202518.5918.6818.4118.5918.47-52,750
Oct 14, 202518.6218.6418.4118.5918.470.11%51,963
Oct 13, 202518.6518.6918.5018.5718.450.70%29,517
Oct 10, 202518.2518.7618.1818.4418.32-0.86%33,108
Oct 9, 202518.8018.8018.5018.6018.48-0.80%14,563
Oct 8, 202518.7218.9018.7018.7518.63-0.32%8,623
Oct 7, 202518.8618.9018.7318.8118.69-0.26%25,060
Oct 6, 202518.8818.9118.8018.8618.74-17,235
Oct 3, 202518.8118.9318.8018.8618.740.11%38,383
Oct 2, 202518.9318.9518.8218.8418.72-0.32%18,410
Oct 1, 202518.7518.9018.6018.9018.781.07%92,844
Sep 30, 202518.8118.8118.6218.7018.58-0.69%10,091
Sep 29, 202518.8518.8818.5718.8318.710.48%36,017
Sep 26, 202518.6618.8918.5718.7418.620.43%21,336
Sep 25, 202518.7418.8318.6318.6618.54-0.90%41,297
Sep 24, 202518.7518.8418.6018.8318.710.01%38,180
Sep 23, 202518.8718.9818.7218.8318.71-0.96%33,014
Sep 22, 202519.1519.1518.7919.0118.89-0.74%65,292
Sep 19, 202519.1219.2119.0619.1518.910.21%27,166
Sep 18, 202519.1319.2419.1119.1118.87-0.62%33,320
Sep 17, 202519.2719.2719.0619.2318.990.26%31,739
Sep 16, 202519.1519.1819.0419.1818.940.37%32,006
Sep 15, 202519.1419.1719.0319.1118.870.34%35,842
Sep 12, 202519.0919.1319.0119.0518.81-0.33%10,005
Sep 11, 202518.9019.1118.8419.1118.871.33%51,024
Sep 10, 202518.8418.9718.7518.8618.620.11%21,935
Sep 9, 202518.6818.9018.6818.8418.60-0.11%36,537
Sep 8, 202518.7518.9218.7518.8618.620.69%52,885
Sep 5, 202518.6418.7318.5918.7318.490.73%32,895
Sep 4, 202518.5118.6018.5118.5918.360.56%33,221
Sep 3, 202518.3918.6218.3918.4918.260.49%19,801
Sep 2, 202518.3018.6118.3018.4018.17-69,833
Aug 29, 202518.6818.6818.3518.4018.17-1.45%27,286
Aug 28, 202518.7018.7618.6418.6718.430.38%29,621
Aug 27, 202518.5818.6618.5518.6018.36-0.21%22,842
Aug 26, 202518.6818.8318.5918.6418.40-0.16%25,153
Aug 25, 202518.6018.6818.5718.6718.430.38%26,204
Aug 22, 202518.6018.7018.5518.6018.360.32%24,352
Aug 21, 202518.4518.5618.4518.5418.310.38%33,049
Aug 20, 202518.5618.6518.3918.4718.24-0.91%83,067
Aug 19, 202518.6018.6618.5218.6418.290.27%18,794
Aug 18, 202518.6518.6518.5218.5918.240.49%36,792