Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

InfraCap REIT Preferred ETF (PFFR)

17.66
-0.08 (-0.45%)
NYSE· Last Trade: Aug 5th, 4:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For InfraCap REIT Preferred ETF (PFFR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202617.6617.8017.6017.7419,92117.74
8/03/202617.5517.8617.5417.6565,67217.65
7/31/202617.5417.7817.5317.6347,57517.63
7/30/202617.6117.6617.5217.5431,52717.54
7/29/202617.5217.6517.5017.5954,99917.59
7/28/202617.5817.7817.5117.6467,09717.64
7/27/202617.7217.7217.5317.5546,73417.55
7/24/202617.6417.7017.5317.7031,35317.70
7/23/202617.5117.6117.5017.5545,24117.55
7/22/202617.7617.7617.6017.6021,72617.60
7/21/202617.7117.7517.5617.6064,23217.60
7/20/202617.7317.9017.5217.66103,73017.66
7/17/202617.7617.9017.7617.9019,50317.77
7/16/202617.8017.9017.7517.7747,59817.65
7/15/202617.7517.8417.7117.7724,47817.65
7/14/202617.7217.8517.6617.7729,10117.65
7/13/202617.7517.8617.6517.6815,74417.56
7/10/202617.7017.9017.7017.7520,14617.63
7/09/202617.6117.7717.6117.679,21717.55
7/08/202617.7317.7917.6017.6576,74517.53
7/07/202617.6917.8217.6317.7425,15217.62
7/06/202617.7817.7817.7217.7319,87117.61
7/02/202617.6617.7317.4917.7221,41217.60
7/01/202617.7417.7517.4717.5116,50417.39
6/30/202617.5017.6617.3217.4030,00617.28
6/29/202617.8217.8217.4617.5525,36317.43
6/26/202617.5017.5917.3717.4820,46317.36
6/25/202617.7517.7517.3617.4244,55017.30
6/24/202617.5317.6617.4417.4434,54817.32
6/23/202617.6917.8517.5317.5624,15417.44
6/22/202617.7017.8017.5817.6622,03417.53
6/18/202617.8417.9017.7217.8013,05917.56
6/17/202617.7417.9017.6517.7923,65317.55
6/16/202617.7417.8017.6717.7525,20517.51
6/15/202617.7417.7417.6517.6926,05217.45
6/12/202617.5117.7417.5117.6119,82217.37
6/11/202617.6517.7017.5717.6435,27617.40
6/10/202617.5517.7317.5517.5921,74617.35
6/09/202617.7417.7417.5117.6034,01817.36
6/08/202617.5517.7417.4517.5655,31617.32
6/05/202617.6017.7417.5217.6024,98317.36
6/04/202617.6417.7117.5517.6014,38817.36
6/03/202617.5417.7017.5017.5519,27817.31
6/02/202617.6217.7617.5217.5918,91217.35
6/01/202617.4217.6717.4117.5856,63217.34
5/29/202617.5417.7717.5017.5463,80217.30
5/28/202617.6617.7517.4717.5834,60217.34
5/27/202617.7517.7517.5417.5831,77917.34
5/26/202617.5217.7617.4617.7640,36017.52
5/22/202617.9017.9017.5017.5129,47917.27
5/21/202617.5717.7017.4217.5049,59917.26
5/20/202617.8217.8217.4117.7092,22617.46
5/19/202617.5617.8517.5617.6026,36817.24
5/18/202617.9017.9517.6717.6974,14817.33
5/15/202617.8217.9117.7817.7812,29517.41
5/14/202617.9018.0017.8417.9117,56017.55
5/13/202617.9817.9817.8217.9218,50117.55
5/12/202617.9117.9817.8617.9425,39917.57
5/11/202617.9117.9917.9117.9644,47417.59
5/08/202617.9517.9517.8717.9230,98517.55
5/07/202617.8317.9017.8317.8617,41917.49
5/06/202617.9717.9817.8117.8942,43717.52
5/05/202617.9017.9017.6917.8620,16517.49