InfraCap REIT Preferred ETF

PFFR
🏛️ usa →
18.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.62 23.70 23.60 23.70 0.0M
2021-12-30 23.60 23.65 23.51 23.62 0.0M
2021-12-29 23.52 23.60 23.43 23.55 0.0M
2021-12-28 23.44 23.55 23.43 23.54 0.0M
2021-12-27 23.42 23.50 23.42 23.47 0.0M
2021-12-23 23.50 23.52 23.38 23.45 0.0M
2021-12-22 23.42 23.47 23.27 23.44 0.0M
2021-12-21 23.07 23.31 23.04 23.24 0.0M
2021-12-20 23.29 23.31 23.11 23.15 0.0M
2021-12-17 23.52 23.56 23.40 23.44 0.0M
2021-12-16 23.40 23.52 23.40 23.49 0.0M
2021-12-15 23.45 23.47 23.35 23.46 0.0M
2021-12-14 23.57 23.60 23.45 23.53 0.0M
2021-12-13 23.53 23.60 23.46 23.52 0.0M
2021-12-10 23.57 23.65 23.50 23.59 0.0M
2021-12-09 23.52 23.62 23.48 23.57 0.0M
2021-12-08 23.55 23.67 23.47 23.52 0.0M
2021-12-07 23.61 23.67 23.52 23.59 0.0M
2021-12-06 23.49 23.59 23.45 23.59 0.0M
2021-12-03 23.46 23.57 23.43 23.43 0.0M
2021-12-02 23.44 23.58 23.37 23.57 0.0M
2021-12-01 23.45 23.61 23.38 23.38 0.0M
2021-11-30 23.66 23.70 23.43 23.43 0.1M
2021-11-29 23.60 23.67 23.53 23.62 0.0M
2021-11-26 23.41 23.73 23.41 23.59 0.0M
2021-11-24 23.63 23.72 23.61 23.66 0.0M
2021-11-23 23.75 23.75 23.58 23.72 0.0M
2021-11-22 24.01 24.01 23.73 23.77 0.0M
2021-11-19 23.93 24.04 23.92 23.98 0.0M
2021-11-18 23.99 23.99 23.86 23.96 0.0M
2021-11-17 23.91 23.97 23.66 23.96 0.0M
2021-11-16 24.10 24.13 24.01 24.03 0.0M
2021-11-15 24.12 24.12 23.96 24.02 0.0M
2021-11-12 24.23 24.23 24.12 24.16 0.0M
2021-11-11 24.20 24.22 24.12 24.15 0.0M
2021-11-10 24.35 24.36 24.22 24.22 0.0M
2021-11-09 24.36 24.40 24.31 24.35 0.0M
2021-11-08 24.36 24.42 24.30 24.39 0.0M
2021-11-05 24.32 24.41 24.30 24.40 0.0M
2021-11-04 24.46 24.46 24.25 24.40 0.0M
2021-11-03 24.26 24.40 24.26 24.40 0.0M
2021-11-02 24.38 24.38 24.27 24.38 0.0M
2021-11-01 24.25 24.37 24.22 24.27 0.0M
2021-10-29 24.21 24.32 24.21 24.29 0.0M
2021-10-28 24.38 24.38 24.20 24.25 0.0M
2021-10-27 24.31 24.31 24.20 24.26 0.0M
2021-10-26 24.34 24.34 24.26 24.29 0.0M
2021-10-25 24.37 24.37 24.24 24.34 0.1M
2021-10-22 24.25 24.32 24.17 24.25 0.0M
2021-10-21 24.49 24.49 24.26 24.28 0.0M
2021-10-20 24.46 24.46 24.15 24.28 0.0M
2021-10-19 24.26 24.41 24.26 24.32 0.0M
2021-10-18 24.36 24.39 24.28 24.32 0.0M
2021-10-15 24.36 24.47 24.33 24.40 0.0M
2021-10-14 24.48 24.49 24.38 24.44 0.0M
2021-10-13 24.49 24.49 24.38 24.43 0.0M
2021-10-12 24.25 24.42 24.25 24.36 0.0M
2021-10-11 24.41 24.41 24.22 24.28 0.0M
2021-10-08 24.38 24.38 24.25 24.37 0.0M
2021-10-07 24.35 24.40 24.25 24.33 0.0M
2021-10-06 24.16 24.35 24.16 24.33 0.0M
2021-10-05 24.18 24.29 24.18 24.19 0.0M
2021-10-04 24.33 24.42 24.23 24.25 0.0M
2021-10-01 24.35 24.45 24.34 24.45 0.0M
2021-09-30 24.48 24.48 24.26 24.44 0.0M
2021-09-29 24.35 24.41 24.24 24.36 0.0M
2021-09-28 24.36 24.36 24.14 24.27 0.0M
2021-09-27 24.32 24.63 24.30 24.31 0.0M
2021-09-24 24.33 24.44 24.29 24.30 0.0M
2021-09-23 24.55 24.56 24.34 24.39 0.0M
2021-09-22 24.31 24.52 24.31 24.45 0.0M
2021-09-21 24.24 24.41 24.23 24.40 0.0M
2021-09-20 24.47 24.47 24.21 24.24 0.1M
2021-09-17 24.60 24.63 24.50 24.63 0.0M
2021-09-16 24.56 24.60 24.50 24.57 0.0M
2021-09-15 24.58 24.59 24.50 24.56 0.0M
2021-09-14 24.59 24.61 24.50 24.58 0.0M
2021-09-13 24.62 24.63 24.61 24.61 0.0M
2021-09-10 24.69 24.69 24.56 24.65 0.0M
2021-09-09 24.60 24.69 24.55 24.67 0.0M
2021-09-08 24.51 24.68 24.50 24.61 0.0M
2021-09-07 24.67 24.69 24.61 24.66 0.0M
2021-09-03 24.66 24.71 24.61 24.69 0.0M
2021-09-02 24.62 24.75 24.62 24.68 0.0M
2021-09-01 24.68 24.68 24.62 24.66 0.0M
2021-08-31 24.62 24.67 24.61 24.65 0.0M
2021-08-30 24.65 24.67 24.55 24.62 0.0M
2021-08-27 24.51 24.61 24.50 24.56 0.0M
2021-08-26 24.55 24.62 24.49 24.50 0.0M
2021-08-25 24.58 24.61 24.58 24.60 0.0M
2021-08-24 24.57 24.59 24.50 24.58 0.0M
2021-08-23 24.60 24.60 24.47 24.47 0.0M
2021-08-20 24.47 24.56 24.45 24.55 0.0M
2021-08-19 24.59 24.63 24.51 24.56 0.1M
2021-08-18 24.61 24.64 24.56 24.64 0.1M
2021-08-17 24.67 24.67 24.57 24.61 0.0M
2021-08-16 24.64 24.64 24.57 24.60 0.0M
2021-08-13 24.60 24.67 24.48 24.65 0.0M
2021-08-12 24.49 24.63 24.49 24.62 0.0M
2021-08-11 24.54 24.57 24.49 24.49 0.0M
2021-08-10 24.60 24.60 24.41 24.56 0.0M
2021-08-09 24.80 24.80 24.59 24.65 0.0M
2021-08-06 24.76 24.76 24.63 24.73 0.0M
2021-08-05 24.60 24.70 24.60 24.70 0.0M
2021-08-04 24.70 24.70 24.63 24.70 0.0M
2021-08-03 24.70 24.70 24.57 24.65 0.0M
2021-08-02 24.60 24.70 24.52 24.66 0.0M
2021-07-30 24.50 24.66 24.47 24.66 0.0M
2021-07-29 24.40 24.56 24.40 24.51 0.0M
2021-07-28 24.47 24.49 24.43 24.45 0.0M
2021-07-27 24.46 24.46 24.40 24.42 0.0M
2021-07-26 24.51 24.52 24.46 24.46 0.0M
2021-07-23 24.55 24.55 24.50 24.55 0.0M
2021-07-22 24.50 24.54 24.40 24.50 0.0M
2021-07-21 24.50 24.56 24.42 24.52 0.0M
2021-07-20 24.66 24.66 24.46 24.48 0.0M
2021-07-19 24.67 24.67 24.50 24.57 0.0M
2021-07-16 24.78 24.78 24.60 24.69 0.0M
2021-07-15 24.77 24.77 24.66 24.72 0.0M
2021-07-14 24.75 24.77 24.65 24.71 0.0M
2021-07-13 24.69 24.79 24.69 24.71 0.0M
2021-07-12 24.79 24.79 24.69 24.77 0.0M
2021-07-09 24.73 24.80 24.73 24.76 0.0M
2021-07-08 24.79 24.82 24.78 24.79 0.0M
2021-07-07 24.81 24.83 24.71 24.80 0.0M
2021-07-06 24.96 24.96 24.71 24.79 0.0M
2021-07-02 24.78 24.81 24.68 24.81 0.0M
2021-07-01 24.61 24.74 24.61 24.72 0.0M
2021-06-30 24.52 24.67 24.52 24.65 0.0M
2021-06-29 24.55 24.63 24.53 24.57 0.0M
2021-06-28 24.55 24.60 24.55 24.55 0.0M
2021-06-25 24.60 24.60 24.56 24.57 0.0M
2021-06-24 24.57 24.62 24.52 24.53 0.0M
2021-06-23 24.50 24.59 24.50 24.57 0.0M
2021-06-22 24.53 24.61 24.52 24.52 0.1M
2021-06-21 24.58 24.58 24.45 24.52 0.0M
2021-06-18 24.60 24.65 24.56 24.64 0.0M
2021-06-17 24.54 24.65 24.51 24.62 0.0M
2021-06-16 24.55 24.62 24.55 24.59 0.0M
2021-06-15 24.53 24.58 24.53 24.55 0.0M
2021-06-14 24.68 24.68 24.53 24.58 0.0M
2021-06-11 24.54 24.58 24.54 24.58 0.0M
2021-06-10 24.57 24.57 24.50 24.55 0.0M
2021-06-09 24.57 24.57 24.47 24.55 0.0M
2021-06-08 24.52 24.53 24.46 24.48 0.0M
2021-06-07 24.52 24.52 24.46 24.49 0.0M
2021-06-04 24.49 24.49 24.47 24.49 0.0M
2021-06-03 24.46 24.48 24.37 24.48 0.0M
2021-06-02 24.47 24.49 24.44 24.47 0.0M
2021-06-01 24.38 24.43 24.34 24.38 0.0M
2021-05-28 24.34 24.38 24.31 24.36 0.0M
2021-05-27 24.29 24.33 24.23 24.28 0.0M
2021-05-26 24.30 24.33 24.22 24.30 0.0M
2021-05-25 24.26 24.30 24.26 24.30 0.0M
2021-05-24 24.29 24.30 24.26 24.30 0.0M
2021-05-21 24.20 24.27 24.12 24.25 0.0M
2021-05-20 24.29 24.29 24.16 24.17 0.0M
2021-05-19 24.25 24.30 24.19 24.29 0.0M
2021-05-18 24.39 24.39 24.24 24.28 0.0M
2021-05-17 24.49 24.49 24.22 24.29 0.0M
2021-05-14 24.11 24.29 24.11 24.28 0.0M
2021-05-13 24.09 24.22 24.09 24.11 0.0M
2021-05-12 24.35 24.35 24.04 24.05 0.6M
2021-05-11 24.34 24.34 24.18 24.27 0.0M
2021-05-10 24.40 24.46 24.32 24.41 0.0M
2021-05-07 24.43 24.45 24.35 24.42 0.0M
2021-05-06 24.33 24.40 24.30 24.36 0.0M
2021-05-05 24.40 24.46 24.35 24.35 0.0M
2021-05-04 24.44 24.44 24.33 24.41 0.0M
2021-05-03 24.53 24.53 24.35 24.40 0.0M
2021-04-30 24.47 24.47 24.33 24.35 0.0M
2021-04-29 24.42 24.46 24.35 24.38 0.0M
2021-04-28 24.53 24.53 24.37 24.42 0.0M
2021-04-27 24.51 24.51 24.35 24.45 0.0M
2021-04-26 24.44 24.44 24.32 24.43 0.0M
2021-04-23 24.28 24.39 24.28 24.35 0.1M
2021-04-22 24.26 24.34 24.26 24.32 0.0M
2021-04-21 24.34 24.34 24.25 24.32 0.1M
2021-04-20 24.42 24.42 24.21 24.26 0.0M
2021-04-19 24.50 24.50 24.43 24.45 0.0M
2021-04-16 24.46 24.50 24.39 24.47 0.0M
2021-04-15 24.40 24.49 24.36 24.45 0.1M
2021-04-14 24.41 24.54 24.41 24.45 0.0M
2021-04-13 24.62 24.62 24.44 24.49 0.0M
2021-04-12 24.44 24.48 24.44 24.44 0.0M
2021-04-09 24.46 24.52 24.44 24.45 0.0M
2021-04-08 24.45 24.75 24.43 24.47 0.2M
2021-04-07 24.49 24.50 24.45 24.48 0.0M
2021-04-06 24.45 24.66 24.30 24.45 0.0M
2021-04-05 24.41 24.44 24.32 24.43 0.2M
2021-04-01 24.40 24.40 24.25 24.32 0.0M
2021-03-31 24.24 24.27 24.00 24.24 0.0M
2021-03-30 24.07 24.19 23.96 24.14 0.0M
2021-03-29 24.07 24.08 24.00 24.03 0.2M
2021-03-26 24.08 24.08 24.01 24.07 0.0M
2021-03-25 24.08 24.08 23.93 24.04 0.0M
2021-03-24 24.03 24.04 23.97 24.02 0.0M
2021-03-23 23.97 23.98 23.88 23.94 0.0M
2021-03-22 24.00 24.00 23.77 23.91 0.0M
2021-03-19 23.96 24.02 23.89 23.98 0.0M
2021-03-18 24.08 24.08 23.96 23.96 0.0M
2021-03-17 24.01 24.08 23.99 24.04 0.0M
2021-03-16 24.00 24.08 23.96 24.07 0.0M
2021-03-15 23.91 24.04 23.85 24.00 0.0M
2021-03-12 23.89 23.98 23.89 23.95 0.0M
2021-03-11 23.99 23.99 23.92 23.97 0.0M
2021-03-10 23.80 23.92 23.80 23.89 0.0M
2021-03-09 23.75 23.84 23.68 23.77 0.1M
2021-03-08 23.70 23.74 23.60 23.73 0.0M
2021-03-05 23.44 23.68 23.41 23.62 0.0M
2021-03-04 23.53 23.69 23.50 23.55 0.0M
2021-03-03 23.52 23.55 23.44 23.55 0.0M
2021-03-02 23.23 23.49 23.23 23.46 0.0M
2021-03-01 23.25 23.40 23.25 23.39 0.0M
2021-02-26 23.40 23.40 23.27 23.33 0.0M
2021-02-25 23.43 23.43 23.15 23.24 0.0M
2021-02-24 23.60 23.60 23.39 23.41 0.0M
2021-02-23 23.41 23.55 23.41 23.48 0.0M
2021-02-22 23.53 23.57 23.46 23.50 0.0M
2021-02-19 23.56 23.66 23.56 23.63 0.0M
2021-02-18 23.51 23.58 23.51 23.56 0.0M
2021-02-17 23.75 23.75 23.54 23.58 0.0M
2021-02-16 23.91 23.91 23.56 23.56 0.0M
2021-02-12 23.69 23.69 23.50 23.68 0.0M
2021-02-11 23.71 23.76 23.67 23.68 0.0M
2021-02-10 23.76 23.77 23.66 23.71 0.0M
2021-02-09 23.68 23.75 23.60 23.71 0.0M
2021-02-08 23.62 23.74 23.53 23.66 0.0M
2021-02-05 23.55 23.72 23.55 23.63 0.0M
2021-02-04 23.46 23.61 23.46 23.53 0.0M
2021-02-03 23.46 23.53 23.46 23.46 0.0M
2021-02-02 23.44 23.59 23.44 23.47 0.0M
2021-02-01 23.76 23.76 23.39 23.45 0.0M
2021-01-29 23.29 23.45 23.29 23.33 0.0M
2021-01-28 23.35 23.44 23.32 23.36 0.0M
2021-01-27 23.50 23.54 23.34 23.34 0.0M
2021-01-26 23.57 23.61 23.50 23.50 0.0M
2021-01-25 23.61 23.64 23.55 23.56 0.0M
2021-01-22 23.50 23.62 23.50 23.60 0.0M
2021-01-21 23.45 23.63 23.45 23.52 0.0M
2021-01-20 23.71 23.71 23.50 23.55 0.0M
2021-01-19 23.74 23.74 23.41 23.59 0.0M
2021-01-15 23.50 23.59 23.50 23.59 0.0M
2021-01-14 23.60 23.60 23.50 23.56 0.0M
2021-01-13 23.21 23.49 23.21 23.49 0.0M
2021-01-12 23.37 23.37 23.26 23.30 0.0M
2021-01-11 23.27 23.43 23.25 23.37 0.0M
2021-01-08 23.38 23.52 23.38 23.50 0.0M
2021-01-07 23.49 23.54 23.42 23.49 0.0M
2021-01-06 23.51 23.57 23.44 23.49 0.0M
2021-01-05 23.58 23.63 23.53 23.62 0.0M
2021-01-04 23.61 23.67 23.50 23.57 0.0M