Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.42
-0.08 (-0.46%)
Aug 21, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.4517.6317.4217.4217.42-0.46%29,166
Aug 20, 202617.5817.6517.4617.5017.500.19%24,402
Aug 19, 202617.6517.6517.5917.5917.47-11,693
Aug 18, 202617.6117.6517.5517.5917.47-0.34%12,262
Aug 17, 202617.7517.7517.6017.6517.53-0.15%48,331
Aug 14, 202617.6617.6817.6517.6817.550.18%18,316
Aug 13, 202617.6017.7517.6017.6517.520.06%26,539
Aug 12, 202617.6617.7117.6117.6417.510.20%13,523
Aug 11, 202617.5017.7617.5017.6017.480.03%28,700
Aug 10, 202617.5717.6217.5517.6017.47-0.13%31,780
Aug 7, 202617.7317.7917.5017.6217.490.42%28,995
Aug 6, 202617.7217.7517.5117.5517.42-0.65%29,051
Aug 5, 202617.7517.8017.5917.6617.54-0.44%34,379
Aug 4, 202617.6617.8017.6017.7417.610.50%19,922
Aug 3, 202617.5517.8617.5417.6517.530.11%65,672
Jul 31, 202617.5417.7817.5317.6317.510.51%47,574
Jul 30, 202617.6117.6617.5217.5417.42-0.28%31,527
Jul 29, 202617.5217.6517.5117.5917.47-0.28%55,000
Jul 28, 202617.5817.7817.5117.6417.520.51%67,096
Jul 27, 202617.7217.7217.5317.5517.43-0.85%46,734
Jul 24, 202617.6417.7017.5317.7017.580.85%31,352
Jul 23, 202617.5117.6117.5017.5517.43-0.28%45,242
Jul 22, 202617.7617.7617.6017.6017.48-21,726
Jul 21, 202617.7117.7517.5617.6017.48-0.34%64,231
Jul 20, 202617.7317.9017.5217.6617.54-0.65%103,730
Jul 17, 202617.7617.9017.7617.9017.650.72%19,502
Jul 16, 202617.8017.9017.7517.7717.52-47,598
Jul 15, 202617.7517.8417.7117.7717.52-0.03%24,477
Jul 14, 202617.7217.8517.6617.7817.530.54%29,100
Jul 13, 202617.7517.8617.6517.6817.44-0.39%15,743
Jul 10, 202617.7017.9017.7017.7517.500.45%20,145
Jul 9, 202617.6117.7717.6117.6717.430.11%9,216
Jul 8, 202617.7317.7917.6017.6517.41-0.51%76,745
Jul 7, 202617.6917.8217.6317.7417.490.06%25,152
Jul 6, 202617.7817.7817.7217.7317.490.06%19,870
Jul 2, 202617.6617.7317.4917.7217.481.20%21,412
Jul 1, 202617.7417.7517.4717.5117.270.63%16,504
Jun 30, 202617.5017.6617.3217.4017.16-0.85%30,006
Jun 29, 202617.8217.8217.4617.5517.310.40%25,363
Jun 26, 202617.5017.5917.3717.4817.240.36%20,462
Jun 25, 202617.7517.7517.3617.4217.18-0.13%44,550
Jun 24, 202617.5317.6617.4417.4417.20-0.68%34,547
Jun 23, 202617.6917.8517.5317.5617.32-0.54%24,154
Jun 22, 202617.7017.8017.5817.6617.41-0.13%22,034
Jun 18, 202617.8417.9017.7217.8017.430.06%13,057
Jun 17, 202617.7417.9017.6517.7917.420.23%23,653
Jun 16, 202617.7417.8017.6717.7517.380.34%25,205
Jun 15, 202617.7417.7417.6517.6917.330.45%26,051
Jun 12, 202617.5117.7417.5117.6117.25-0.17%19,822
Jun 11, 202617.6517.7017.5717.6417.280.28%35,276