Skip to main content
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.48
+0.06 (0.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.5017.5917.3717.4817.480.36%20,462
Jun 25, 202617.7517.7517.3617.4217.42-0.13%44,550
Jun 24, 202617.5317.6617.4417.4417.44-0.68%34,547
Jun 23, 202617.6917.8517.5317.5617.56-0.54%24,154
Jun 22, 202617.7017.8017.5817.6617.66-0.13%22,034
Jun 18, 202617.8417.9017.7217.8017.680.06%13,057
Jun 17, 202617.7417.9017.6517.7917.670.23%23,653
Jun 16, 202617.7417.8017.6717.7517.630.34%25,205
Jun 15, 202617.7417.7417.6517.6917.570.45%26,051
Jun 12, 202617.5117.7417.5117.6117.49-0.17%19,822
Jun 11, 202617.6517.7017.5717.6417.520.28%35,276
Jun 10, 202617.5517.7317.5517.5917.47-0.06%21,745
Jun 9, 202617.7417.7417.5117.6017.480.23%34,018
Jun 8, 202617.5517.7417.4517.5617.44-0.23%55,321
Jun 5, 202617.6017.7417.5217.6017.48-24,981
Jun 4, 202617.6517.7117.5517.6017.480.28%14,387
Jun 3, 202617.5417.7017.5017.5517.43-0.22%19,277
Jun 2, 202617.6217.7617.5217.5917.470.05%18,911
Jun 1, 202617.4217.6717.4117.5817.460.23%56,631
May 29, 202617.5417.7717.5017.5417.42-0.23%63,802
May 28, 202617.6617.7517.4717.5817.46-34,601
May 27, 202617.7517.7517.5417.5817.46-1.01%31,778
May 26, 202617.5217.7617.4617.7617.641.45%40,360
May 22, 202617.9017.9017.5017.5117.390.04%29,479
May 21, 202617.5717.7017.4217.5017.38-1.13%49,598
May 20, 202617.8217.8217.4217.7017.581.28%92,225
May 19, 202617.5617.8517.5617.6017.36-0.51%26,367
May 18, 202617.9017.9517.6717.6917.44-0.51%74,147
May 15, 202617.8217.9117.7817.7817.53-0.75%12,294
May 14, 202617.9018.0017.8417.9217.67-0.03%17,560
May 13, 202617.9817.9817.8217.9217.67-0.10%18,500
May 12, 202617.9117.9817.8617.9417.69-0.12%25,398
May 11, 202617.9117.9917.9117.9617.710.22%44,474
May 8, 202617.9517.9517.8717.9217.670.32%30,985
May 7, 202617.8317.9017.8317.8617.62-0.12%17,419
May 6, 202617.9717.9817.8117.8917.640.14%42,437
May 5, 202617.9017.9017.6917.8617.610.30%20,165
May 4, 202617.8317.9017.7517.8117.56-0.17%11,792
May 1, 202617.9017.9017.8417.8417.59-0.02%16,746
Apr 30, 202617.6217.8917.6217.8417.590.63%44,822
Apr 29, 202617.8917.9017.6117.7317.48-0.29%57,087
Apr 28, 202617.8917.8917.7017.7817.53-0.61%26,204
Apr 27, 202617.9017.9017.7317.8917.640.51%23,610
Apr 24, 202617.8017.9017.6017.8017.550.11%56,635
Apr 23, 202617.6317.8017.6217.7817.530.17%33,147
Apr 22, 202617.6217.8017.5017.7517.500.68%19,438
Apr 21, 202617.7517.8717.6317.6317.39-0.68%31,365
Apr 20, 202617.8017.8517.7417.7517.50-0.12%33,255
Apr 17, 202617.9617.9617.8017.9017.530.42%57,863
Apr 16, 202617.9018.0017.7317.8217.450.68%37,345
Apr 15, 202617.6517.9117.6517.7017.33-0.11%37,148
Apr 14, 202617.6217.8017.6117.7217.350.17%16,600
Apr 13, 202617.6417.7917.5217.6917.330.63%155,457
Apr 10, 202617.4517.7717.4517.5817.220.46%12,651
Apr 9, 202617.3517.5917.3517.5017.140.63%54,225
Apr 8, 202617.3517.4517.2717.3917.030.75%26,429
Apr 7, 202617.2717.3517.2017.2616.90-0.52%40,628
Apr 6, 202617.2517.3517.1617.3516.990.58%52,167
Apr 2, 202617.0517.2717.0517.2516.890.12%46,294
Apr 1, 202617.2417.2517.1117.2316.87-0.17%44,759
Mar 31, 202617.2917.2917.1317.2616.900.64%28,865
Mar 30, 202617.2817.3017.1417.1516.80-0.29%84,005
Mar 27, 202617.2517.3717.2017.2016.85-0.35%27,785
Mar 26, 202617.5017.5017.2117.2616.90-1.37%61,756
Mar 25, 202617.4517.5017.2517.5017.141.33%43,196
Mar 24, 202617.4017.4717.2017.2716.91-0.75%38,644
Mar 23, 202617.2717.4917.1617.4017.041.16%58,785
Mar 20, 202617.5017.5017.2017.2016.85-1.30%51,175
Mar 19, 202617.5717.6917.5517.5517.07-0.17%72,509
Mar 18, 202617.7517.8817.5817.5817.10-1.51%50,762
Mar 17, 202617.7517.8517.6517.8517.361.17%29,002
Mar 16, 202617.7217.9317.6417.6417.160.02%40,752
Mar 13, 202617.6917.8417.6417.6417.16-0.28%31,570
Mar 12, 202617.7017.8517.6917.6917.20-0.11%29,376
Mar 11, 202617.8817.8817.7117.7117.22-0.39%14,844
Mar 10, 202617.9017.9017.7617.7817.290.11%19,415
Mar 9, 202617.7917.8817.7617.7617.27-0.50%73,229
Mar 6, 202617.8817.9517.8017.8517.36-0.30%21,741
Mar 5, 202617.9918.0117.7817.9017.41-0.23%67,870
Mar 4, 202617.8818.0017.8117.9517.450.87%44,693
Mar 3, 202617.8117.9217.7717.7917.30-0.11%50,293
Mar 2, 202617.9018.1017.8017.8117.32-0.34%53,856
Feb 27, 202618.2018.2217.8717.8717.38-1.76%76,685
Feb 26, 202618.3118.3118.0918.1917.690.55%27,705
Feb 25, 202618.1518.2018.0618.0917.59-0.33%27,049
Feb 24, 202618.2018.2018.0218.1517.650.07%82,652
Feb 23, 202618.1018.2118.0018.1417.64-0.20%146,662
Feb 20, 202618.1918.2718.1018.1717.67-0.02%105,080
Feb 19, 202618.2318.3218.2218.3017.680.38%26,150
Feb 18, 202618.2718.3518.1518.2317.61-0.25%46,441
Feb 17, 202618.2218.2818.1218.2817.650.63%49,381
Feb 13, 202618.1118.2218.1018.1617.54-62,496
Feb 12, 202618.1218.2618.1018.1617.540.13%67,874
Feb 11, 202618.2318.2618.0718.1417.52-0.32%63,245
Feb 10, 202618.2318.2418.1518.2017.580.22%34,757
Feb 9, 202618.0318.1918.0318.1617.540.28%32,729
Feb 6, 202618.1718.2018.0618.1017.49-0.31%42,900
Feb 5, 202618.1918.2018.1218.1617.540.06%30,571
Feb 4, 202618.1518.2918.1318.1517.53-0.11%26,053
Feb 3, 202618.2618.2618.1618.1717.55-0.16%43,011