Skip to main content
InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
17.78
-0.11 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
17.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PFFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 202618.2318.3218.2218.3017.930.38%26,150
Feb 18, 202618.2718.3518.1518.2317.86-0.25%46,441
Feb 17, 202618.2218.2818.1218.2817.900.63%49,381
Feb 13, 202618.1118.2218.1018.1617.79-62,496
Feb 12, 202618.1218.2618.1018.1617.790.13%67,874
Feb 11, 202618.2318.2618.0718.1417.76-0.32%63,245
Feb 10, 202618.2318.2418.1518.2017.820.22%34,757
Feb 9, 202618.0318.1918.0318.1617.780.28%32,729
Feb 6, 202618.1718.2018.0618.1017.73-0.31%42,900
Feb 5, 202618.1918.2018.1218.1617.790.06%30,571
Feb 4, 202618.1518.2918.1318.1517.78-0.11%26,053
Feb 3, 202618.2618.2618.1618.1717.80-0.16%43,011
Feb 2, 202618.2418.3318.2018.2017.83-19,986
Jan 30, 202618.2318.2818.2018.2017.83-0.16%40,767
Jan 29, 202618.2718.3018.2018.2317.86-0.22%34,627
Jan 28, 202618.2518.3018.2318.2717.900.14%27,335
Jan 27, 202618.3018.3418.2118.2417.870.02%77,367
Jan 26, 202618.1018.3218.1018.2417.870.66%58,547
Jan 23, 202618.1518.1518.0518.1217.75-28,681
Jan 22, 202618.1318.2518.0518.1217.75-0.44%54,157
Jan 21, 202618.1818.2318.0218.2017.830.83%80,339
Jan 20, 202618.1718.2118.0218.0517.68-1.58%38,380
Jan 16, 202618.3318.3418.2918.3417.840.49%25,791
Jan 15, 202618.3018.3018.2018.2517.760.27%28,773
Jan 14, 202618.2418.3418.1818.2017.71-0.11%23,474
Jan 13, 202618.2518.2918.1118.2217.73-0.46%29,416
Jan 12, 202618.2018.3118.1318.3117.810.59%23,358
Jan 9, 202618.1718.2018.1118.2017.710.29%35,633
Jan 8, 202618.1118.1618.0218.1517.650.53%19,881
Jan 7, 202618.1018.1018.0018.0517.560.16%22,001
Jan 6, 202618.1218.1317.9918.0217.53-0.35%99,662
Jan 5, 202618.1718.1718.0518.0917.60-0.47%32,344
Jan 2, 202618.0118.1718.0118.1717.680.83%47,355
Dec 31, 202518.0418.1017.9718.0217.53-0.44%35,845
Dec 30, 202518.2518.2518.0018.1017.610.14%87,182
Dec 29, 202518.1318.2318.0418.0817.59-0.41%35,640
Dec 26, 202518.2118.2118.0818.1517.660.19%34,318
Dec 24, 202518.2218.2218.0818.1217.630.08%10,906
Dec 23, 202518.1718.2118.0818.1017.61-0.32%17,455
Dec 22, 202518.2918.2918.0418.1617.67-0.73%39,253
Dec 19, 202518.3618.3718.2818.2917.68-0.03%35,436
Dec 18, 202518.3018.3718.2518.3017.690.55%39,680
Dec 17, 202518.2218.3018.2018.2017.59-0.27%21,295
Dec 16, 202518.2318.3118.1618.2517.640.50%28,876
Dec 15, 202518.1418.2518.1418.1617.550.09%26,092
Dec 12, 202518.2818.2818.1018.1417.54-0.17%17,317
Dec 11, 202518.1018.2318.0818.1717.570.30%32,569
Dec 10, 202518.2218.2218.0718.1217.51-0.11%26,852
Dec 9, 202518.0918.2118.0718.1417.53-0.06%17,710
Dec 8, 202518.1118.2118.0718.1517.54-0.27%26,128
Dec 5, 202518.1018.2018.0318.2017.590.94%28,214
Dec 4, 202518.0218.1418.0218.0317.43-0.44%17,367
Dec 3, 202518.1318.1318.0718.1117.500.17%20,854