Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
16.93
+0.07 (0.42%)
Oct 2, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.8616.9516.8416.9316.930.42%13,755
Oct 1, 202616.7116.9116.6616.8616.860.36%30,032
Sep 30, 202616.8416.8516.6616.8016.800.90%61,800
Sep 29, 202616.6016.7316.6016.6516.65-0.15%62,083
Sep 28, 202616.8216.9416.6316.6816.68-0.74%76,111
Sep 25, 202616.8716.9616.7516.8016.80-0.83%62,031
Sep 24, 202616.9217.1916.9116.9416.94-0.23%59,505
Sep 23, 202617.2517.3016.9516.9816.98-1.02%31,827
Sep 22, 202617.2317.3217.1017.1617.16-0.44%35,287
Sep 21, 202617.1217.2817.1017.2317.230.83%23,511
Sep 18, 202617.4217.4217.1917.2117.09-0.02%18,515
Sep 17, 202617.4117.4117.1617.2217.090.17%20,859
Sep 16, 202617.1917.3317.1717.1917.060.06%24,485
Sep 15, 202617.1817.3017.1317.1817.05-0.23%11,624
Sep 14, 202617.1817.2817.1317.2217.09-0.03%30,855
Sep 11, 202617.2517.3217.1817.2217.100.03%20,979
Sep 10, 202617.2617.2617.1917.2217.09-0.40%61,549
Sep 9, 202617.2717.3317.2617.2917.16-0.09%18,776
Sep 8, 202617.3517.4017.2617.3017.18-0.63%44,629
Sep 4, 202617.5117.5517.3817.4117.29-0.06%11,951
Sep 3, 202617.4517.5417.3917.4217.30-33,203
Sep 2, 202617.4317.5117.4017.4217.30-0.11%18,530
Sep 1, 202617.5317.5817.4217.4417.32-0.34%18,091
Aug 31, 202617.5217.6517.4517.5017.370.19%42,747
Aug 28, 202617.4517.6217.4217.4717.34-0.82%31,299
Aug 27, 202617.6517.6517.5217.6117.480.46%26,463
Aug 26, 202617.6517.6517.4717.5317.400.03%19,318
Aug 25, 202617.4717.5617.4717.5317.400.49%12,891
Aug 24, 202617.5317.5517.3917.4417.320.11%33,800
Aug 21, 202617.4517.6317.4217.4217.30-0.46%29,167
Aug 20, 202617.5817.6517.4617.5017.380.19%24,402
Aug 19, 202617.6517.6517.5917.5917.34-11,693
Aug 18, 202617.6117.6517.5517.5917.34-0.34%12,262
Aug 17, 202617.7517.7517.6017.6517.40-0.15%48,331
Aug 14, 202617.6617.6817.6517.6817.430.18%18,316
Aug 13, 202617.6017.7517.6017.6517.400.06%26,539
Aug 12, 202617.6617.7117.6117.6417.390.20%13,523
Aug 11, 202617.5017.7617.5017.6017.350.03%28,700
Aug 10, 202617.5717.6217.5517.6017.35-0.13%31,780
Aug 7, 202617.7317.7917.5017.6217.370.42%28,995
Aug 6, 202617.7217.7517.5117.5517.30-0.65%29,051
Aug 5, 202617.7517.8017.5917.6617.41-0.44%34,379
Aug 4, 202617.6617.8017.6017.7417.490.50%19,922
Aug 3, 202617.5517.8617.5417.6517.400.11%65,672
Jul 31, 202617.5417.7817.5317.6317.380.51%47,574
Jul 30, 202617.6117.6617.5217.5417.29-0.28%31,527
Jul 29, 202617.5217.6517.5117.5917.34-0.28%55,000
Jul 28, 202617.5817.7817.5117.6417.390.51%67,096
Jul 27, 202617.7217.7217.5317.5517.30-0.85%46,734
Jul 24, 202617.6417.7017.5317.7017.450.85%31,352