InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
16.21
+0.04 (0.25%)
Oct 29, 2026, 2:31 PM EDT - Market open
PFFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 16.14 | 16.20 | 16.14 | 16.21 | 16.21 | 0.25% | 69,741 |
| Oct 28, 2026 | 16.30 | 16.38 | 16.17 | 16.17 | 16.17 | -1.04% | 44,475 |
| Oct 27, 2026 | 16.45 | 16.45 | 16.22 | 16.34 | 16.34 | -0.55% | 35,880 |
| Oct 26, 2026 | 16.23 | 16.43 | 16.23 | 16.43 | 16.43 | 1.17% | 24,769 |
| Oct 23, 2026 | 16.30 | 16.40 | 16.24 | 16.24 | 16.24 | -1.22% | 10,914 |
| Oct 22, 2026 | 16.43 | 16.56 | 16.28 | 16.44 | 16.44 | -0.36% | 34,059 |
| Oct 21, 2026 | 16.41 | 16.50 | 16.34 | 16.50 | 16.50 | 1.04% | 11,510 |
| Oct 20, 2026 | 16.43 | 16.56 | 16.31 | 16.33 | 16.33 | -0.04% | 13,217 |
| Oct 19, 2026 | 16.52 | 16.58 | 16.45 | 16.46 | 16.34 | -0.09% | 20,701 |
| Oct 16, 2026 | 16.48 | 16.58 | 16.45 | 16.48 | 16.35 | -0.23% | 32,897 |
| Oct 15, 2026 | 16.30 | 16.70 | 16.30 | 16.51 | 16.39 | 0.78% | 83,609 |
| Oct 14, 2026 | 16.50 | 16.58 | 16.33 | 16.39 | 16.26 | -1.12% | 29,311 |
| Oct 13, 2026 | 16.48 | 16.58 | 16.45 | 16.57 | 16.45 | 0.42% | 25,401 |
| Oct 12, 2026 | 16.51 | 16.75 | 16.50 | 16.50 | 16.38 | -0.66% | 33,622 |
| Oct 9, 2026 | 16.65 | 16.89 | 16.53 | 16.61 | 16.49 | -0.12% | 53,500 |
| Oct 8, 2026 | 16.72 | 16.72 | 16.48 | 16.63 | 16.51 | 0.18% | 53,265 |
| Oct 7, 2026 | 16.68 | 16.83 | 16.60 | 16.60 | 16.48 | -1.31% | 58,960 |
| Oct 6, 2026 | 16.89 | 16.89 | 16.72 | 16.82 | 16.69 | 0.48% | 45,755 |
| Oct 5, 2026 | 17.00 | 17.00 | 16.71 | 16.74 | 16.61 | -1.12% | 48,241 |
| Oct 2, 2026 | 16.86 | 16.95 | 16.84 | 16.93 | 16.80 | 0.42% | 13,757 |
| Oct 1, 2026 | 16.71 | 16.91 | 16.66 | 16.86 | 16.73 | 0.36% | 30,032 |
| Sep 30, 2026 | 16.84 | 16.85 | 16.66 | 16.80 | 16.67 | 0.90% | 61,802 |
| Sep 29, 2026 | 16.60 | 16.73 | 16.60 | 16.65 | 16.53 | -0.15% | 62,085 |
| Sep 28, 2026 | 16.82 | 16.94 | 16.63 | 16.68 | 16.55 | -0.74% | 76,114 |
| Sep 25, 2026 | 16.87 | 16.96 | 16.75 | 16.80 | 16.67 | -0.83% | 62,035 |
| Sep 24, 2026 | 16.92 | 17.19 | 16.91 | 16.94 | 16.81 | -0.23% | 59,509 |
| Sep 23, 2026 | 17.25 | 17.30 | 16.95 | 16.98 | 16.85 | -1.02% | 31,830 |
| Sep 22, 2026 | 17.23 | 17.32 | 17.10 | 17.16 | 17.03 | -0.44% | 35,449 |
| Sep 21, 2026 | 17.12 | 17.28 | 17.10 | 17.23 | 17.10 | 0.83% | 23,511 |
| Sep 18, 2026 | 17.42 | 17.42 | 17.19 | 17.21 | 16.96 | -0.02% | 18,515 |
| Sep 17, 2026 | 17.41 | 17.41 | 17.16 | 17.22 | 16.96 | 0.17% | 20,859 |
| Sep 16, 2026 | 17.19 | 17.33 | 17.17 | 17.19 | 16.94 | 0.06% | 24,485 |
| Sep 15, 2026 | 17.18 | 17.30 | 17.13 | 17.18 | 16.92 | -0.23% | 11,624 |
| Sep 14, 2026 | 17.18 | 17.28 | 17.13 | 17.22 | 16.96 | -0.03% | 30,855 |
| Sep 11, 2026 | 17.25 | 17.32 | 17.18 | 17.22 | 16.97 | 0.03% | 20,979 |
| Sep 10, 2026 | 17.26 | 17.26 | 17.19 | 17.22 | 16.96 | -0.40% | 61,549 |
| Sep 9, 2026 | 17.27 | 17.33 | 17.26 | 17.29 | 17.03 | -0.09% | 18,776 |
| Sep 8, 2026 | 17.35 | 17.40 | 17.26 | 17.30 | 17.05 | -0.63% | 44,629 |
| Sep 4, 2026 | 17.51 | 17.55 | 17.38 | 17.41 | 17.16 | -0.06% | 11,951 |
| Sep 3, 2026 | 17.45 | 17.54 | 17.39 | 17.42 | 17.17 | - | 33,203 |
| Sep 2, 2026 | 17.43 | 17.51 | 17.40 | 17.42 | 17.17 | -0.11% | 18,530 |
| Sep 1, 2026 | 17.53 | 17.58 | 17.42 | 17.44 | 17.19 | -0.34% | 18,091 |
| Aug 31, 2026 | 17.52 | 17.65 | 17.45 | 17.50 | 17.25 | 0.19% | 42,747 |
| Aug 28, 2026 | 17.45 | 17.62 | 17.42 | 17.47 | 17.21 | -0.82% | 31,299 |
| Aug 27, 2026 | 17.65 | 17.65 | 17.52 | 17.61 | 17.35 | 0.46% | 26,463 |
| Aug 26, 2026 | 17.65 | 17.65 | 17.47 | 17.53 | 17.27 | 0.03% | 19,318 |
| Aug 25, 2026 | 17.47 | 17.56 | 17.47 | 17.53 | 17.27 | 0.49% | 12,891 |
| Aug 24, 2026 | 17.53 | 17.55 | 17.39 | 17.44 | 17.19 | 0.11% | 33,800 |
| Aug 21, 2026 | 17.45 | 17.63 | 17.42 | 17.42 | 17.17 | -0.46% | 29,167 |
| Aug 20, 2026 | 17.58 | 17.65 | 17.46 | 17.50 | 17.25 | 0.19% | 24,402 |