InfraCap REIT Preferred ETF (PFFR)
NYSEARCA: PFFR · Real-Time Price · USD
18.07
+0.02 (0.11%)
At close: May 12, 2025, 4:00 PM
18.07
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PFFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.13 | 18.27 | 18.00 | 18.07 | 18.07 | 0.11% | 36,042 |
| May 9, 2025 | 18.10 | 18.10 | 18.00 | 18.05 | 18.05 | -0.13% | 34,940 |
| May 8, 2025 | 18.07 | 18.25 | 17.97 | 18.07 | 18.07 | 0.01% | 37,718 |
| May 7, 2025 | 18.06 | 18.24 | 17.93 | 18.07 | 18.07 | 0.18% | 13,112 |
| May 6, 2025 | 18.07 | 18.16 | 17.97 | 18.04 | 18.04 | 0.22% | 29,364 |
| May 5, 2025 | 17.99 | 18.26 | 17.94 | 18.00 | 18.00 | 0.03% | 27,777 |
| May 2, 2025 | 18.26 | 18.52 | 17.92 | 18.00 | 18.00 | -0.55% | 25,373 |
| May 1, 2025 | 18.03 | 18.25 | 18.00 | 18.10 | 18.10 | 0.14% | 17,699 |
| Apr 30, 2025 | 18.11 | 18.15 | 18.00 | 18.07 | 18.07 | -0.41% | 14,452 |
| Apr 29, 2025 | 18.20 | 18.28 | 18.00 | 18.15 | 18.15 | 0.50% | 24,104 |
| Apr 28, 2025 | 18.58 | 18.58 | 18.01 | 18.06 | 18.06 | 0.45% | 19,713 |
| Apr 25, 2025 | 18.05 | 18.11 | 17.90 | 17.97 | 17.97 | 0.24% | 19,007 |
| Apr 24, 2025 | 17.87 | 18.02 | 17.51 | 17.93 | 17.93 | 0.94% | 22,754 |
| Apr 23, 2025 | 17.84 | 17.95 | 17.60 | 17.76 | 17.76 | 0.90% | 29,951 |
| Apr 22, 2025 | 17.70 | 17.70 | 17.55 | 17.61 | 17.61 | -0.03% | 29,665 |
| Apr 21, 2025 | 17.69 | 17.81 | 17.50 | 17.61 | 17.61 | -0.59% | 49,838 |
| Apr 17, 2025 | 17.53 | 17.76 | 17.53 | 17.72 | 17.60 | 0.54% | 22,648 |
| Apr 16, 2025 | 17.59 | 17.73 | 17.54 | 17.62 | 17.50 | 0.43% | 13,923 |
| Apr 15, 2025 | 17.41 | 17.70 | 17.41 | 17.55 | 17.43 | 0.78% | 21,594 |
| Apr 14, 2025 | 17.01 | 17.53 | 17.01 | 17.41 | 17.29 | 1.14% | 31,218 |
| Apr 11, 2025 | 17.30 | 17.38 | 17.10 | 17.21 | 17.10 | -0.61% | 20,918 |
| Apr 10, 2025 | 17.58 | 17.67 | 17.15 | 17.32 | 17.20 | -0.92% | 62,266 |
| Apr 9, 2025 | 17.11 | 17.79 | 16.99 | 17.48 | 17.36 | 1.19% | 40,821 |
| Apr 8, 2025 | 17.20 | 17.51 | 17.20 | 17.28 | 17.16 | 0.55% | 31,134 |
| Apr 7, 2025 | 17.26 | 17.59 | 17.05 | 17.18 | 17.06 | -2.51% | 70,521 |
| Apr 4, 2025 | 17.75 | 17.86 | 17.30 | 17.62 | 17.50 | -1.28% | 225,334 |
| Apr 3, 2025 | 18.02 | 18.05 | 17.75 | 17.85 | 17.73 | -1.54% | 35,397 |
| Apr 2, 2025 | 18.01 | 18.18 | 18.00 | 18.13 | 18.01 | -0.17% | 19,427 |
| Apr 1, 2025 | 18.05 | 18.20 | 18.01 | 18.16 | 18.04 | 0.22% | 9,100 |
| Mar 31, 2025 | 18.23 | 18.35 | 18.12 | 18.12 | 18.00 | -0.76% | 38,913 |
| Mar 28, 2025 | 18.34 | 18.34 | 18.26 | 18.26 | 18.14 | -0.34% | 18,143 |
| Mar 27, 2025 | 18.43 | 18.43 | 18.30 | 18.32 | 18.20 | -0.61% | 14,870 |
| Mar 26, 2025 | 18.44 | 18.61 | 18.35 | 18.44 | 18.31 | -0.35% | 18,228 |
| Mar 25, 2025 | 18.66 | 18.69 | 18.42 | 18.50 | 18.38 | 0.49% | 28,644 |
| Mar 24, 2025 | 18.50 | 18.64 | 18.41 | 18.41 | 18.28 | -0.44% | 22,570 |
| Mar 21, 2025 | 18.63 | 18.63 | 18.41 | 18.49 | 18.37 | -0.40% | 11,934 |
| Mar 20, 2025 | 18.70 | 18.70 | 18.44 | 18.57 | 18.44 | -0.38% | 11,747 |
| Mar 19, 2025 | 18.72 | 18.72 | 18.52 | 18.64 | 18.39 | -0.11% | 11,205 |
| Mar 18, 2025 | 18.48 | 18.70 | 18.48 | 18.66 | 18.41 | -0.08% | 18,849 |
| Mar 17, 2025 | 18.51 | 18.67 | 18.46 | 18.67 | 18.43 | 0.76% | 28,614 |
| Mar 14, 2025 | 18.47 | 18.79 | 18.46 | 18.53 | 18.29 | 0.13% | 702,756 |
| Mar 13, 2025 | 18.58 | 18.71 | 18.46 | 18.51 | 18.26 | -0.31% | 7,866 |
| Mar 12, 2025 | 18.55 | 18.63 | 18.48 | 18.56 | 18.32 | -0.34% | 11,415 |
| Mar 11, 2025 | 18.53 | 18.68 | 18.40 | 18.63 | 18.38 | 0.47% | 19,597 |
| Mar 10, 2025 | 18.80 | 18.80 | 18.45 | 18.54 | 18.30 | -0.05% | 24,109 |
| Mar 7, 2025 | 18.55 | 18.84 | 18.54 | 18.55 | 18.31 | -0.39% | 18,025 |
| Mar 6, 2025 | 18.64 | 18.75 | 18.52 | 18.62 | 18.38 | -0.38% | 23,493 |
| Mar 5, 2025 | 18.69 | 18.72 | 18.58 | 18.69 | 18.45 | 0.07% | 13,159 |
| Mar 4, 2025 | 18.72 | 18.80 | 18.60 | 18.68 | 18.43 | 0.03% | 41,722 |
| Mar 3, 2025 | 18.72 | 18.85 | 18.64 | 18.67 | 18.43 | -0.30% | 26,190 |