Skip to main content
logo
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.51
+0.01 (0.04%)
May 22, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.9017.9017.5017.5117.510.04%29,476
May 21, 202617.5717.7017.4217.5017.50-1.13%49,298
May 20, 202617.8217.8217.4217.7017.701.28%92,225
May 19, 202617.5617.8517.5617.6017.48-0.51%26,367
May 18, 202617.9017.9517.6717.6917.57-0.51%74,147
May 15, 202617.8217.9117.7817.7817.66-0.75%12,294
May 14, 202617.9018.0017.8417.9217.79-0.03%17,560
May 13, 202617.9817.9817.8217.9217.79-0.10%18,500
May 12, 202617.9117.9817.8617.9417.81-0.12%25,398
May 11, 202617.9117.9917.9117.9617.830.22%44,474
May 8, 202617.9517.9517.8717.9217.790.32%30,985
May 7, 202617.8317.9017.8317.8617.74-0.12%17,419
May 6, 202617.9717.9817.8117.8917.760.14%42,437
May 5, 202617.9017.9017.6917.8617.740.30%20,165
May 4, 202617.8317.9017.7517.8117.68-0.17%11,792
May 1, 202617.9017.9017.8417.8417.71-0.02%16,746
Apr 30, 202617.6217.8917.6217.8417.720.63%44,822
Apr 29, 202617.8917.9017.6117.7317.61-0.29%57,087
Apr 28, 202617.8917.8917.7017.7817.66-0.61%26,204
Apr 27, 202617.9017.9017.7317.8917.760.51%23,610
Apr 24, 202617.8017.9017.6017.8017.680.11%56,635
Apr 23, 202617.6317.8017.6217.7817.660.17%33,147
Apr 22, 202617.6217.8017.5017.7517.630.68%19,438
Apr 21, 202617.7517.8717.6317.6317.51-0.68%31,365
Apr 20, 202617.8017.8517.7417.7517.63-0.12%33,255
Apr 17, 202617.9617.9617.8017.9017.650.42%57,863
Apr 16, 202617.9018.0017.7317.8217.570.68%37,345
Apr 15, 202617.6517.9117.6517.7017.46-0.11%37,148
Apr 14, 202617.6217.8017.6117.7217.480.17%16,600
Apr 13, 202617.6417.7917.5217.6917.450.63%155,457
Apr 10, 202617.4517.7717.4517.5817.340.46%12,651
Apr 9, 202617.3517.5917.3517.5017.260.63%54,225
Apr 8, 202617.3517.4517.2717.3917.150.75%26,429
Apr 7, 202617.2717.3517.2017.2617.02-0.52%40,628
Apr 6, 202617.2517.3517.1617.3517.110.58%52,167
Apr 2, 202617.0517.2717.0517.2517.010.12%46,294
Apr 1, 202617.2417.2517.1117.2316.99-0.17%44,759
Mar 31, 202617.2917.2917.1317.2617.020.64%28,865
Mar 30, 202617.2817.3017.1417.1516.91-0.29%84,005
Mar 27, 202617.2517.3717.2017.2016.96-0.35%27,785
Mar 26, 202617.5017.5017.2117.2617.02-1.37%61,756
Mar 25, 202617.4517.5017.2517.5017.261.33%43,196
Mar 24, 202617.4017.4717.2017.2717.03-0.75%38,644
Mar 23, 202617.2717.4917.1617.4017.161.16%58,785
Mar 20, 202617.5017.5017.2017.2016.96-1.30%51,175
Mar 19, 202617.5717.6917.5517.5517.19-0.17%72,509
Mar 18, 202617.7517.8817.5817.5817.22-1.51%50,762
Mar 17, 202617.7517.8517.6517.8517.481.17%29,002
Mar 16, 202617.7217.9317.6417.6417.280.02%40,752
Mar 13, 202617.6917.8417.6417.6417.27-0.28%31,570