Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.63
+0.09 (0.51%)
Jul 31, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.5417.7817.5317.6317.630.51%47,573
Jul 30, 202617.6117.6617.5217.5417.54-0.28%31,526
Jul 29, 202617.5217.6517.5117.5917.59-0.28%54,140
Jul 28, 202617.5817.7817.5117.6417.640.51%67,096
Jul 27, 202617.7217.7217.5317.5517.55-0.85%46,733
Jul 24, 202617.6417.7017.5317.7017.700.85%31,350
Jul 23, 202617.5117.6117.5017.5517.55-0.28%45,241
Jul 22, 202617.7617.7617.6017.6017.60-21,724
Jul 21, 202617.7117.7517.5617.6017.60-0.34%64,147
Jul 20, 202617.7317.9017.5217.6617.66-0.65%103,730
Jul 17, 202617.7617.9017.7617.9017.780.72%19,502
Jul 16, 202617.8017.9017.7517.7717.65-47,598
Jul 15, 202617.7517.8417.7117.7717.65-0.03%24,477
Jul 14, 202617.7217.8517.6617.7817.650.54%29,100
Jul 13, 202617.7517.8617.6517.6817.56-0.39%15,743
Jul 10, 202617.7017.9017.7017.7517.630.45%20,145
Jul 9, 202617.6117.7717.6117.6717.550.11%9,216
Jul 8, 202617.7317.7917.6017.6517.53-0.51%76,745
Jul 7, 202617.6917.8217.6317.7417.620.06%25,152
Jul 6, 202617.7817.7817.7217.7317.610.06%19,870
Jul 2, 202617.6617.7317.4917.7217.601.20%21,412
Jul 1, 202617.7417.7517.4717.5117.390.63%16,504
Jun 30, 202617.5017.6617.3217.4017.28-0.85%30,006
Jun 29, 202617.8217.8217.4617.5517.430.40%25,363
Jun 26, 202617.5017.5917.3717.4817.360.36%20,462
Jun 25, 202617.7517.7517.3617.4217.30-0.13%44,550
Jun 24, 202617.5317.6617.4417.4417.32-0.68%34,547
Jun 23, 202617.6917.8517.5317.5617.44-0.54%24,154
Jun 22, 202617.7017.8017.5817.6617.53-0.13%22,034
Jun 18, 202617.8417.9017.7217.8017.560.06%13,057
Jun 17, 202617.7417.9017.6517.7917.550.23%23,653
Jun 16, 202617.7417.8017.6717.7517.510.34%25,205
Jun 15, 202617.7417.7417.6517.6917.450.45%26,051
Jun 12, 202617.5117.7417.5117.6117.37-0.17%19,822
Jun 11, 202617.6517.7017.5717.6417.400.28%35,276
Jun 10, 202617.5517.7317.5517.5917.35-0.06%21,745
Jun 9, 202617.7417.7417.5117.6017.360.23%34,018
Jun 8, 202617.5517.7417.4517.5617.32-0.23%55,321
Jun 5, 202617.6017.7417.5217.6017.36-24,981
Jun 4, 202617.6517.7117.5517.6017.360.28%14,387
Jun 3, 202617.5417.7017.5017.5517.31-0.22%19,277
Jun 2, 202617.6217.7617.5217.5917.350.05%18,911
Jun 1, 202617.4217.6717.4117.5817.340.23%56,631
May 29, 202617.5417.7717.5017.5417.30-0.23%63,802
May 28, 202617.6617.7517.4717.5817.34-34,601
May 27, 202617.7517.7517.5417.5817.34-1.01%31,778
May 26, 202617.5217.7617.4617.7617.521.45%40,360
May 22, 202617.9017.9017.5017.5117.270.04%29,479
May 21, 202617.5717.7017.4217.5017.26-1.13%49,598
May 20, 202617.8217.8217.4217.7017.461.28%92,225