InfraCap REIT Preferred ETF (PFFR)

Last Price18.34

Change+0.09 (0.49%)

NYSE · Last Trade: Jan 17th, 10:28 PM EST

Historical Prices For InfraCap REIT Preferred ETF (PFFR)

Date Range:

2025-10-18 - 2026-01-18

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	18.33	18.34	18.29	18.34	25,791	18.34
1/15/2026	18.30	18.30	18.20	18.25	28,773	18.25
1/14/2026	18.24	18.34	18.18	18.20	23,474	18.20
1/13/2026	18.25	18.29	18.11	18.22	29,416	18.22
1/12/2026	18.20	18.31	18.13	18.30	23,358	18.30
1/09/2026	18.17	18.20	18.11	18.20	35,633	18.20
1/08/2026	18.11	18.16	18.02	18.14	19,881	18.14
1/07/2026	18.10	18.10	18.00	18.05	22,001	18.05
1/06/2026	18.12	18.13	17.99	18.02	99,662	18.02
1/05/2026	18.17	18.17	18.05	18.08	32,344	18.08
1/02/2026	18.01	18.17	18.01	18.17	47,355	18.17
12/31/2025	18.04	18.10	17.97	18.02	35,845	18.02
12/30/2025	18.25	18.25	18.00	18.10	87,182	18.10
12/29/2025	18.13	18.23	18.04	18.07	35,640	18.07
12/26/2025	18.21	18.21	18.08	18.15	34,318	18.15
12/24/2025	18.22	18.22	18.08	18.11	10,906	18.11
12/23/2025	18.17	18.21	18.08	18.10	17,454	18.10
12/22/2025	18.29	18.29	18.04	18.16	39,253	18.16
12/19/2025	18.36	18.37	18.28	18.29	35,436	18.17
12/18/2025	18.30	18.37	18.25	18.30	39,530	18.18
12/17/2025	18.22	18.30	18.20	18.20	21,295	18.08
12/16/2025	18.23	18.31	18.16	18.25	28,876	18.13
12/15/2025	18.14	18.25	18.14	18.16	26,092	18.04
12/12/2025	18.28	18.28	18.10	18.14	17,317	18.02
12/11/2025	18.10	18.23	18.08	18.17	32,569	18.05
12/10/2025	18.22	18.22	18.07	18.12	26,852	18.00
12/09/2025	18.09	18.21	18.07	18.14	17,710	18.02
12/08/2025	18.11	18.21	18.07	18.15	26,128	18.03
12/05/2025	18.10	18.20	18.03	18.20	28,214	18.08
12/04/2025	18.02	18.14	18.02	18.03	17,367	17.91
12/03/2025	18.13	18.13	18.07	18.11	20,854	17.99
12/02/2025	18.10	18.10	18.00	18.08	26,995	17.96
12/01/2025	18.00	18.12	18.00	18.04	32,087	17.92
11/28/2025	18.14	18.14	18.00	18.02	16,749	17.90
11/26/2025	17.97	18.16	17.97	18.07	35,116	17.95
11/25/2025	17.88	18.09	17.88	18.02	14,994	17.90
11/24/2025	17.92	18.06	17.82	17.96	23,770	17.84
11/21/2025	18.00	18.00	17.75	17.90	28,433	17.78
11/20/2025	18.14	18.14	17.75	17.83	107,065	17.71
11/19/2025	18.20	18.20	18.08	18.08	17,796	17.84
11/18/2025	18.11	18.28	18.11	18.13	18,024	17.89
11/17/2025	18.34	18.42	18.18	18.20	27,085	17.96
11/14/2025	18.42	18.45	18.26	18.31	12,913	18.07
11/13/2025	18.43	18.43	18.26	18.28	17,843	18.04
11/12/2025	18.43	18.52	18.40	18.41	31,123	18.17
11/11/2025	18.29	19.00	18.29	18.42	38,830	18.18
11/10/2025	18.58	18.58	18.31	18.35	43,192	18.11
11/07/2025	18.33	18.44	18.26	18.28	13,214	18.04
11/06/2025	18.30	18.52	18.23	18.31	20,729	18.07
11/05/2025	18.34	18.46	18.30	18.34	52,748	18.10
11/04/2025	18.33	18.43	18.21	18.24	25,430	18.00
11/03/2025	18.40	18.54	18.29	18.35	139,763	18.11
10/31/2025	18.63	18.63	18.40	18.40	19,404	18.16
10/30/2025	18.58	18.63	18.45	18.52	14,561	18.28
10/29/2025	18.64	18.66	18.52	18.61	18,780	18.36
10/28/2025	18.62	18.67	18.53	18.62	35,797	18.38
10/27/2025	18.65	18.68	18.50	18.60	23,310	18.36
10/24/2025	18.52	18.60	18.42	18.54	51,038	18.30
10/23/2025	18.50	18.55	18.49	18.49	5,823	18.25
10/22/2025	18.39	18.58	18.38	18.53	23,779	18.29
10/21/2025	18.60	18.65	18.38	18.48	55,138	18.24
10/20/2025	18.61	18.62	18.48	18.53	41,755	18.29