InfraCap REIT Preferred ETF (PFFR)

18.58Last Price

-0.02 (-0.11%)Change

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	18.55	18.68	18.55	18.58	15,651	18.58
2/07/2025	18.62	18.65	18.56	18.60	12,653	18.60
2/06/2025	18.75	18.75	18.65	18.67	15,107	18.67
2/05/2025	18.71	18.73	18.59	18.73	31,601	18.73
2/04/2025	18.65	18.70	18.55	18.60	10,040	18.60
2/03/2025	18.60	18.79	18.51	18.69	15,190	18.69
1/31/2025	18.63	18.90	18.60	18.60	10,715	18.60
1/30/2025	18.70	18.79	18.61	18.70	11,196	18.70
1/29/2025	18.61	18.89	18.61	18.70	22,209	18.70
1/28/2025	18.89	18.90	18.69	18.88	25,246	18.88
1/27/2025	18.55	18.82	18.55	18.70	27,206	18.70
1/24/2025	18.74	18.82	18.63	18.64	28,424	18.64
1/23/2025	18.68	18.80	18.61	18.78	25,405	18.78
1/22/2025	18.71	18.82	18.58	18.69	54,768	18.69
1/21/2025	18.60	18.80	18.57	18.73	31,228	18.73
1/17/2025	18.77	18.80	18.64	18.77	22,928	18.65
1/16/2025	18.69	18.79	18.62	18.78	33,687	18.66
1/15/2025	18.53	18.69	18.39	18.68	11,154	18.56
1/14/2025	18.46	18.46	18.32	18.44	17,281	18.32
1/13/2025	18.40	18.50	18.27	18.35	25,077	18.23
1/10/2025	18.55	18.65	18.45	18.54	44,620	18.42
1/08/2025	18.61	18.95	18.61	18.65	21,057	18.53
1/07/2025	18.91	19.05	18.68	18.78	40,481	18.66
1/06/2025	19.09	19.13	18.90	19.07	25,018	18.95
1/03/2025	19.02	19.09	18.92	19.07	28,343	18.95
1/02/2025	18.85	19.30	18.62	18.99	201,039	18.87
12/31/2024	18.50	0.00	18.50	18.50	0	18.38
12/30/2024	18.40	18.75	18.36	18.50	39,125	18.38
12/27/2024	18.77	18.77	18.40	18.52	36,541	18.40
12/26/2024	18.54	18.94	18.54	18.69	28,478	18.57
12/24/2024	18.56	18.70	18.49	18.67	11,881	18.55
12/23/2024	18.61	18.74	18.50	18.63	41,670	18.51
12/20/2024	18.38	18.80	18.26	18.68	28,410	18.56
12/19/2024	18.61	19.00	18.55	18.58	65,832	18.34
12/18/2024	18.92	19.06	18.70	18.75	20,795	18.51
12/17/2024	18.92	19.09	18.80	18.92	29,481	18.68
12/16/2024	18.96	19.18	18.90	18.95	32,580	18.71
12/13/2024	19.25	19.25	18.98	19.02	41,871	18.78
12/12/2024	19.27	19.29	19.11	19.20	9,300	18.95
12/11/2024	19.28	19.28	19.15	19.25	17,072	19.00
12/10/2024	19.20	19.28	19.17	19.19	9,240	18.94
12/09/2024	19.22	19.30	19.15	19.20	26,471	18.95
12/06/2024	19.26	19.30	19.15	19.25	26,633	19.00
12/05/2024	19.06	19.36	19.03	19.20	48,924	18.95
12/04/2024	19.04	19.30	19.04	19.09	33,422	18.85
12/03/2024	19.30	19.41	19.09	19.24	25,210	18.99
12/02/2024	19.12	19.41	19.02	19.18	76,637	18.93
11/29/2024	19.34	19.40	19.00	19.30	42,018	19.06
11/27/2024	19.35	19.38	18.96	19.35	68,126	19.10
11/26/2024	19.30	19.31	19.05	19.31	16,007	19.06
11/25/2024	19.18	19.29	19.10	19.15	26,319	18.90
11/22/2024	19.00	19.32	18.99	19.08	19,922	18.84
11/21/2024	18.87	19.20	18.56	18.99	208,647	18.75
11/20/2024	19.00	19.18	18.89	18.90	49,223	18.66
11/19/2024	19.27	19.44	19.11	19.13	34,320	18.77
11/18/2024	19.35	19.44	19.25	19.27	14,371	18.90
11/15/2024	19.39	19.40	19.25	19.35	33,663	18.98
11/14/2024	19.30	19.54	19.25	19.33	15,504	18.96
11/13/2024	19.42	19.61	19.25	19.30	21,303	18.93
11/12/2024	19.52	19.56	19.38	19.38	29,592	19.01
11/11/2024	19.74	19.77	19.52	19.66	16,493	19.29