Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.75
+0.08 (0.45%)
Jul 10, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.7017.9017.7017.7517.750.45%20,140
Jul 9, 202617.6117.7717.6117.6717.670.11%9,216
Jul 8, 202617.7317.7917.6017.6517.65-0.51%76,745
Jul 7, 202617.6917.8217.6317.7417.740.06%25,152
Jul 6, 202617.7817.7817.7217.7317.730.06%19,870
Jul 2, 202617.6617.7317.4917.7217.721.20%21,412
Jul 1, 202617.7417.7517.4717.5117.510.63%16,504
Jun 30, 202617.5017.6617.3217.4017.40-0.85%30,006
Jun 29, 202617.8217.8217.4617.5517.550.40%25,363
Jun 26, 202617.5017.5917.3717.4817.480.36%20,462
Jun 25, 202617.7517.7517.3617.4217.42-0.13%44,550
Jun 24, 202617.5317.6617.4417.4417.44-0.68%34,547
Jun 23, 202617.6917.8517.5317.5617.56-0.54%24,154
Jun 22, 202617.7017.8017.5817.6617.66-0.13%22,034
Jun 18, 202617.8417.9017.7217.8017.680.06%13,057
Jun 17, 202617.7417.9017.6517.7917.670.23%23,653
Jun 16, 202617.7417.8017.6717.7517.630.34%25,205
Jun 15, 202617.7417.7417.6517.6917.570.45%26,051
Jun 12, 202617.5117.7417.5117.6117.49-0.17%19,822
Jun 11, 202617.6517.7017.5717.6417.520.28%35,276
Jun 10, 202617.5517.7317.5517.5917.47-0.06%21,745
Jun 9, 202617.7417.7417.5117.6017.480.23%34,018
Jun 8, 202617.5517.7417.4517.5617.44-0.23%55,321
Jun 5, 202617.6017.7417.5217.6017.48-24,981
Jun 4, 202617.6517.7117.5517.6017.480.28%14,387
Jun 3, 202617.5417.7017.5017.5517.43-0.22%19,277
Jun 2, 202617.6217.7617.5217.5917.470.05%18,911
Jun 1, 202617.4217.6717.4117.5817.460.23%56,631
May 29, 202617.5417.7717.5017.5417.42-0.23%63,802
May 28, 202617.6617.7517.4717.5817.46-34,601
May 27, 202617.7517.7517.5417.5817.46-1.01%31,778
May 26, 202617.5217.7617.4617.7617.641.45%40,360
May 22, 202617.9017.9017.5017.5117.390.04%29,479
May 21, 202617.5717.7017.4217.5017.38-1.13%49,598
May 20, 202617.8217.8217.4217.7017.581.28%92,225
May 19, 202617.5617.8517.5617.6017.36-0.51%26,367
May 18, 202617.9017.9517.6717.6917.44-0.51%74,147
May 15, 202617.8217.9117.7817.7817.53-0.75%12,294
May 14, 202617.9018.0017.8417.9217.67-0.03%17,560
May 13, 202617.9817.9817.8217.9217.67-0.10%18,500
May 12, 202617.9117.9817.8617.9417.69-0.12%25,398
May 11, 202617.9117.9917.9117.9617.710.22%44,474
May 8, 202617.9517.9517.8717.9217.670.32%30,985
May 7, 202617.8317.9017.8317.8617.62-0.12%17,419
May 6, 202617.9717.9817.8117.8917.640.14%42,437
May 5, 202617.9017.9017.6917.8617.610.30%20,165
May 4, 202617.8317.9017.7517.8117.56-0.17%11,792
May 1, 202617.9017.9017.8417.8417.59-0.02%16,746
Apr 30, 202617.6217.8917.6217.8417.590.63%44,822
Apr 29, 202617.8917.9017.6117.7317.48-0.29%57,087