Skip to main content
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.85
-0.05 (-0.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8817.9517.8017.8517.85-0.30%21,741
Mar 5, 202617.9918.0117.7817.9017.90-0.23%67,670
Mar 4, 202617.8818.0017.8117.9517.950.87%44,693
Mar 3, 202617.8117.9217.7717.7917.79-0.11%50,293
Mar 2, 202617.9018.1017.8017.8117.81-0.34%53,831
Feb 27, 202618.2018.2217.8717.8717.87-1.76%76,685
Feb 26, 202618.3118.3118.0918.1918.190.55%27,705
Feb 25, 202618.1518.2018.0618.0918.09-0.33%27,049
Feb 24, 202618.2018.2018.0218.1518.150.07%82,652
Feb 23, 202618.1018.2118.0018.1418.14-0.20%146,662
Feb 20, 202618.1918.2718.1018.1718.17-0.69%105,080
Feb 19, 202618.2318.3218.2218.3018.180.38%26,150
Feb 18, 202618.2718.3518.1518.2318.11-0.25%46,441
Feb 17, 202618.2218.2818.1218.2818.150.63%49,381
Feb 13, 202618.1118.2218.1018.1618.04-62,496
Feb 12, 202618.1218.2618.1018.1618.040.13%67,874
Feb 11, 202618.2318.2618.0718.1418.01-0.32%63,245
Feb 10, 202618.2318.2418.1518.2018.070.22%34,757
Feb 9, 202618.0318.1918.0318.1618.030.28%32,729
Feb 6, 202618.1718.2018.0618.1017.98-0.31%42,900
Feb 5, 202618.1918.2018.1218.1618.040.06%30,571
Feb 4, 202618.1518.2918.1318.1518.03-0.11%26,053
Feb 3, 202618.2618.2618.1618.1718.05-0.16%43,011
Feb 2, 202618.2418.3318.2018.2018.08-19,986
Jan 30, 202618.2318.2818.2018.2018.08-0.16%40,767
Jan 29, 202618.2718.3018.2018.2318.11-0.22%34,627
Jan 28, 202618.2518.3018.2318.2718.150.14%27,335
Jan 27, 202618.3018.3418.2118.2418.120.02%77,367
Jan 26, 202618.1018.3218.1018.2418.120.66%58,547
Jan 23, 202618.1518.1518.0518.1218.00-28,681
Jan 22, 202618.1318.2518.0518.1218.00-0.44%54,157
Jan 21, 202618.1818.2318.0218.2018.080.83%80,339
Jan 20, 202618.1718.2118.0218.0517.93-1.58%38,380
Jan 16, 202618.3318.3418.2918.3418.090.49%25,791
Jan 15, 202618.3018.3018.2018.2518.010.27%28,773
Jan 14, 202618.2418.3418.1818.2017.96-0.11%23,474
Jan 13, 202618.2518.2918.1118.2217.98-0.46%29,416
Jan 12, 202618.2018.3118.1318.3118.060.59%23,358
Jan 9, 202618.1718.2018.1118.2017.950.29%35,633
Jan 8, 202618.1118.1618.0218.1517.900.53%19,881
Jan 7, 202618.1018.1018.0018.0517.810.16%22,001
Jan 6, 202618.1218.1317.9918.0217.78-0.35%99,662
Jan 5, 202618.1718.1718.0518.0917.84-0.47%32,344
Jan 2, 202618.0118.1718.0118.1717.930.83%47,355
Dec 31, 202518.0418.1017.9718.0217.78-0.44%35,845
Dec 30, 202518.2518.2518.0018.1017.860.14%87,182
Dec 29, 202518.1318.2318.0418.0817.83-0.41%35,640
Dec 26, 202518.2118.2118.0818.1517.910.19%34,318
Dec 24, 202518.2218.2218.0818.1217.870.08%10,906
Dec 23, 202518.1718.2118.0818.1017.86-0.32%17,455
Dec 22, 202518.2918.2918.0418.1617.92-0.73%39,253
Dec 19, 202518.3618.3718.2818.2917.93-0.03%35,436
Dec 18, 202518.3018.3718.2518.3017.940.55%39,680
Dec 17, 202518.2218.3018.2018.2017.84-0.27%21,295
Dec 16, 202518.2318.3118.1618.2517.890.50%28,876
Dec 15, 202518.1418.2518.1418.1617.800.09%26,092
Dec 12, 202518.2818.2818.1018.1417.78-0.17%17,317
Dec 11, 202518.1018.2318.0818.1717.810.30%32,569
Dec 10, 202518.2218.2218.0718.1217.76-0.11%26,852
Dec 9, 202518.0918.2118.0718.1417.78-0.06%17,710
Dec 8, 202518.1118.2118.0718.1517.79-0.27%26,128
Dec 5, 202518.1018.2018.0318.2017.840.94%28,214
Dec 4, 202518.0218.1418.0218.0317.67-0.44%17,367
Dec 3, 202518.1318.1318.0718.1117.750.17%20,854
Dec 2, 202518.1018.1018.0018.0817.720.22%26,995
Dec 1, 202518.0018.1218.0018.0417.680.11%32,087
Nov 28, 202518.1418.1418.0018.0217.66-0.28%16,749
Nov 26, 202517.9718.1617.9718.0717.710.30%35,116
Nov 25, 202517.8818.0917.8818.0217.660.31%16,462
Nov 24, 202517.9218.0617.8217.9617.600.34%23,770
Nov 21, 202518.0018.0017.7517.9017.540.39%28,433
Nov 20, 202518.1418.1417.7517.8317.48-1.39%107,065
Nov 19, 202518.2018.2018.0818.0817.60-0.27%17,796
Nov 18, 202518.1118.2818.1118.1317.65-0.38%18,024
Nov 17, 202518.3418.4218.1818.2017.72-0.60%27,085
Nov 14, 202518.4218.4518.2618.3117.830.16%12,913
Nov 13, 202518.4418.4418.2618.2817.80-0.73%17,843
Nov 12, 202518.4318.5218.4018.4117.93-0.03%31,123
Nov 11, 202518.2919.0018.2918.4217.930.38%38,830
Nov 10, 202518.5818.5818.3118.3517.870.38%43,192
Nov 7, 202518.3318.4418.2618.2817.80-0.19%13,214
Nov 6, 202518.3018.5218.2318.3117.83-0.17%20,729
Nov 5, 202518.3518.4618.3018.3517.860.55%52,748
Nov 4, 202518.3318.4318.2118.2417.76-0.59%25,430
Nov 3, 202518.4018.5418.2918.3517.87-0.28%139,763
Oct 31, 202518.6318.6318.4018.4017.92-0.63%19,404
Oct 30, 202518.5818.6318.4518.5218.03-0.48%14,561
Oct 29, 202518.6418.6618.5218.6118.12-0.05%18,780
Oct 28, 202518.6218.6718.5318.6218.130.11%35,797
Oct 27, 202518.6518.6818.5018.6018.110.32%23,310
Oct 24, 202518.5218.6018.4218.5418.050.27%51,038
Oct 23, 202518.5018.5518.4918.4918.00-0.22%5,823
Oct 22, 202518.3918.5818.3818.5318.040.27%23,779
Oct 21, 202518.6018.6518.3818.4817.99-0.29%55,245
Oct 20, 202518.6118.6218.4818.5318.05-0.38%41,755
Oct 17, 202518.5118.6918.5118.6118.00-0.24%5,475
Oct 16, 202518.6418.7018.4918.6518.040.32%43,711
Oct 15, 202518.5918.6818.4118.5917.98-52,750
Oct 14, 202518.6218.6418.4118.5917.980.11%51,963
Oct 13, 202518.6518.6918.5018.5717.960.70%29,517