Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.84
0.00 (-0.02%)
May 1, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202617.9017.9017.8417.8417.84-0.02%16,746
Apr 30, 202617.6217.8917.6217.8417.840.63%44,822
Apr 29, 202617.8917.9017.6117.7317.73-0.29%57,087
Apr 28, 202617.8917.8917.7017.7817.78-0.61%26,204
Apr 27, 202617.9017.9017.7317.8917.890.51%23,610
Apr 24, 202617.8017.9017.6017.8017.800.11%56,635
Apr 23, 202617.6317.8017.6217.7817.780.17%33,147
Apr 22, 202617.6217.8017.5017.7517.750.68%19,437
Apr 21, 202617.7517.8717.6317.6317.63-0.68%31,365
Apr 20, 202617.8017.8517.7417.7517.75-0.81%33,255
Apr 17, 202617.9617.9617.8017.9017.770.42%57,863
Apr 16, 202617.9018.0017.7317.8217.700.68%37,345
Apr 15, 202617.6517.9117.6517.7017.58-0.11%37,148
Apr 14, 202617.6217.8017.6117.7217.600.17%16,600
Apr 13, 202617.6417.7917.5217.6917.570.63%155,457
Apr 10, 202617.4517.7717.4517.5817.460.46%12,651
Apr 9, 202617.3517.5917.3517.5017.380.63%54,225
Apr 8, 202617.3517.4517.2717.3917.270.75%26,429
Apr 7, 202617.2717.3517.2017.2617.14-0.52%40,628
Apr 6, 202617.2517.3517.1617.3517.230.58%52,167
Apr 2, 202617.0517.2717.0517.2517.130.12%46,294
Apr 1, 202617.2417.2517.1117.2317.11-0.17%44,759
Mar 31, 202617.2917.2917.1317.2617.140.64%28,865
Mar 30, 202617.2817.3017.1417.1517.03-0.29%84,005
Mar 27, 202617.2517.3717.2017.2017.08-0.35%27,785
Mar 26, 202617.5017.5017.2117.2617.14-1.37%61,756
Mar 25, 202617.4517.5017.2517.5017.381.33%43,196
Mar 24, 202617.4017.4717.2017.2717.15-0.75%38,644
Mar 23, 202617.2717.4917.1617.4017.281.16%58,785
Mar 20, 202617.5017.5017.2017.2017.08-1.99%51,175
Mar 19, 202617.5717.6917.5517.5517.31-0.17%72,509
Mar 18, 202617.7517.8817.5817.5817.34-1.51%50,762
Mar 17, 202617.7517.8517.6517.8517.601.17%29,002
Mar 16, 202617.7217.9317.6417.6417.400.02%40,752
Mar 13, 202617.6917.8417.6417.6417.40-0.28%31,570
Mar 12, 202617.7017.8517.6917.6917.45-0.11%29,376
Mar 11, 202617.8817.8817.7117.7117.47-0.39%14,844
Mar 10, 202617.9017.9017.7617.7817.530.11%19,415
Mar 9, 202617.7917.8817.7617.7617.51-0.50%73,229
Mar 6, 202617.8817.9517.8017.8517.60-0.30%21,741
Mar 5, 202617.9918.0117.7817.9017.66-0.23%67,870
Mar 4, 202617.8818.0017.8117.9517.700.87%44,693
Mar 3, 202617.8117.9217.7717.7917.54-0.11%50,293
Mar 2, 202617.9018.1017.8017.8117.56-0.34%53,856
Feb 27, 202618.2018.2217.8717.8717.62-1.76%76,685
Feb 26, 202618.3118.3118.0918.1917.940.55%27,705
Feb 25, 202618.1518.2018.0618.0917.84-0.33%27,049
Feb 24, 202618.2018.2018.0218.1517.900.07%82,652
Feb 23, 202618.1018.2118.0018.1417.89-0.20%146,662
Feb 20, 202618.1918.2718.1018.1717.92-0.69%105,080