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
2022-12-30 16.64 16.79 16.57 16.74 0.0M
2022-12-29 16.67 16.73 16.46 16.67 0.0M
2022-12-28 16.40 16.58 16.40 16.52 0.0M
2022-12-27 16.55 16.59 16.34 16.40 0.1M
2022-12-23 16.72 16.72 16.42 16.56 0.0M
2022-12-22 16.70 16.73 16.46 16.56 0.0M
2022-12-21 16.67 16.76 16.63 16.67 0.0M
2022-12-20 16.74 16.84 16.67 16.67 0.0M
2022-12-19 16.85 17.00 16.73 16.76 0.0M
2022-12-16 17.10 17.15 16.87 16.97 0.0M
2022-12-15 17.22 17.22 17.00 17.14 0.0M
2022-12-14 17.02 17.29 17.02 17.29 0.0M
2022-12-13 17.15 17.36 17.08 17.08 0.0M
2022-12-12 17.15 17.15 16.94 16.99 0.0M
2022-12-09 17.15 17.22 17.06 17.06 0.0M
2022-12-08 17.50 17.50 17.16 17.19 0.0M
2022-12-07 17.40 17.44 17.25 17.44 0.0M
2022-12-06 17.35 17.35 17.19 17.33 0.0M
2022-12-05 17.39 17.49 17.26 17.26 0.0M
2022-12-02 17.32 17.55 17.32 17.55 0.0M
2022-12-01 17.28 17.52 17.28 17.38 0.0M
2022-11-30 17.11 17.38 16.80 17.38 0.0M
2022-11-29 17.22 17.22 16.96 17.03 0.0M
2022-11-28 17.12 17.23 16.98 17.17 0.0M
2022-11-25 17.25 17.36 17.12 17.12 0.0M
2022-11-23 17.33 17.35 17.10 17.24 0.0M
2022-11-22 17.09 17.13 16.98 17.07 0.0M
2022-11-21 17.26 17.30 17.04 17.06 0.0M
2022-11-18 17.27 17.37 17.06 17.15 0.0M
2022-11-17 17.55 17.55 17.25 17.41 0.0M
2022-11-16 17.74 17.74 17.47 17.63 0.0M
2022-11-15 17.60 17.78 17.55 17.59 0.0M
2022-11-14 17.33 17.61 17.33 17.49 0.0M
2022-11-11 17.24 17.55 16.97 17.55 0.0M
2022-11-10 17.26 17.38 17.15 17.31 0.0M
2022-11-09 16.77 16.79 16.63 16.78 0.0M
2022-11-08 16.57 16.79 16.54 16.71 0.0M
2022-11-07 16.25 16.52 16.25 16.50 0.0M
2022-11-04 16.26 16.48 16.26 16.32 0.0M
2022-11-03 16.32 16.35 16.26 16.33 0.0M
2022-11-02 16.43 16.58 16.34 16.35 0.0M
2022-11-01 16.36 16.50 16.36 16.45 0.0M
2022-10-31 16.20 16.45 16.18 16.36 0.0M
2022-10-28 16.32 16.46 16.29 16.41 0.0M
2022-10-27 16.10 16.27 16.10 16.20 0.0M
2022-10-26 16.30 16.37 16.14 16.16 0.0M
2022-10-25 16.00 16.19 16.00 16.18 0.0M
2022-10-24 16.07 16.07 15.96 16.00 0.0M
2022-10-21 16.14 16.15 15.94 16.04 0.0M
2022-10-20 16.62 16.75 16.22 16.25 0.0M
2022-10-19 16.86 16.86 16.62 16.74 0.0M
2022-10-18 17.21 17.21 16.86 16.91 0.0M
2022-10-17 16.86 17.21 16.86 16.86 0.0M
2022-10-14 16.80 17.05 16.80 16.86 0.0M
2022-10-13 16.68 16.86 16.68 16.82 0.0M
2022-10-12 16.94 16.94 16.75 16.79 0.0M
2022-10-11 17.00 17.05 16.96 16.96 0.0M
2022-10-10 17.08 17.08 16.99 17.04 0.0M
2022-10-07 17.35 17.35 17.19 17.21 0.0M
2022-10-06 17.42 17.44 17.30 17.33 0.0M
2022-10-05 17.59 17.59 17.33 17.51 0.0M
2022-10-04 17.88 17.88 17.48 17.61 0.0M
2022-10-03 17.35 17.60 17.32 17.48 0.0M
2022-09-30 17.32 17.37 17.14 17.15 0.0M
2022-09-29 17.27 17.55 17.05 17.22 0.0M
2022-09-28 17.54 17.70 17.39 17.57 0.0M
2022-09-27 17.43 17.43 17.23 17.32 0.0M
2022-09-26 17.77 17.81 17.40 17.45 0.0M
2022-09-23 17.93 17.94 17.61 17.73 0.0M
2022-09-22 18.35 18.35 17.96 18.01 0.0M
2022-09-21 18.48 18.51 18.34 18.34 0.0M
2022-09-20 18.58 18.58 18.40 18.44 0.0M
2022-09-19 18.97 18.97 18.65 18.72 0.0M
2022-09-16 18.88 18.89 18.76 18.82 0.0M
2022-09-15 19.00 19.15 18.93 18.93 0.0M
2022-09-14 19.12 19.12 19.05 19.05 0.0M
2022-09-13 19.09 19.15 19.00 19.07 0.0M
2022-09-12 19.24 19.36 19.24 19.32 0.0M
2022-09-09 19.19 19.30 19.17 19.20 0.0M
2022-09-08 19.32 19.32 19.11 19.11 0.0M
2022-09-07 19.20 19.24 19.12 19.16 0.0M
2022-09-06 19.28 19.28 19.10 19.10 0.0M
2022-09-02 19.50 19.52 19.28 19.32 0.0M
2022-09-01 19.37 19.48 19.27 19.33 0.0M
2022-08-31 19.73 19.86 19.60 19.62 0.0M
2022-08-30 19.98 19.98 19.61 19.73 0.0M
2022-08-29 19.91 19.94 19.70 19.88 0.0M
2022-08-26 20.10 20.10 19.85 19.85 0.0M
2022-08-25 19.80 20.01 19.79 19.96 0.0M
2022-08-24 19.82 19.82 19.65 19.73 0.0M
2022-08-23 20.07 20.07 19.66 19.69 0.0M
2022-08-22 20.21 20.21 19.97 20.01 0.0M
2022-08-19 20.26 20.29 20.10 20.26 0.0M
2022-08-18 20.47 20.47 20.35 20.41 0.0M
2022-08-17 20.63 20.63 20.39 20.45 0.0M
2022-08-16 20.66 20.72 20.64 20.64 0.0M
2022-08-15 20.55 20.76 20.55 20.75 0.0M
2022-08-12 20.51 20.73 20.46 20.67 0.0M
2022-08-11 20.43 20.61 20.43 20.55 0.0M
2022-08-10 20.64 20.77 20.51 20.59 0.0M
2022-08-09 20.65 20.65 20.50 20.55 0.0M
2022-08-08 20.79 20.79 20.59 20.65 0.0M
2022-08-05 20.76 20.79 20.55 20.55 0.0M
2022-08-04 20.85 20.87 20.75 20.82 0.1M
2022-08-03 20.90 20.91 20.64 20.85 0.0M
2022-08-02 20.58 20.82 20.53 20.75 0.0M
2022-08-01 20.30 20.54 20.21 20.51 0.0M
2022-07-29 20.00 20.29 20.00 20.29 0.0M
2022-07-28 19.98 20.00 19.70 20.00 0.0M
2022-07-27 19.62 19.84 19.20 19.74 0.0M
2022-07-26 19.70 19.82 19.68 19.68 0.0M
2022-07-25 19.80 19.80 19.61 19.73 0.0M
2022-07-22 19.66 19.89 19.60 19.60 0.0M
2022-07-21 19.66 19.76 19.60 19.67 0.0M
2022-07-20 19.63 19.81 19.63 19.73 0.0M
2022-07-19 19.65 19.73 19.62 19.63 0.0M
2022-07-18 19.55 19.68 19.55 19.62 0.0M
2022-07-15 19.74 19.74 19.52 19.60 0.0M
2022-07-14 19.58 19.60 19.52 19.52 0.0M
2022-07-13 19.36 19.60 19.36 19.56 0.0M
2022-07-12 19.52 19.67 19.52 19.55 0.0M
2022-07-11 19.39 19.50 19.39 19.44 0.0M
2022-07-08 19.50 19.50 19.35 19.46 0.0M
2022-07-07 19.40 19.47 19.29 19.39 0.0M
2022-07-06 19.09 19.47 19.09 19.33 0.0M
2022-07-05 19.06 19.37 19.05 19.15 0.0M
2022-07-01 19.10 19.34 19.10 19.26 0.0M
2022-06-30 19.15 19.25 19.09 19.10 0.0M
2022-06-29 19.30 19.30 19.00 19.20 0.0M
2022-06-28 19.09 19.26 19.06 19.12 0.0M
2022-06-27 19.09 19.21 19.05 19.14 0.0M
2022-06-24 18.98 19.10 18.98 19.05 0.0M
2022-06-23 18.99 18.99 18.86 18.90 0.0M
2022-06-22 18.83 18.93 18.80 18.84 0.0M
2022-06-21 18.90 18.90 18.74 18.85 0.0M
2022-06-17 18.82 18.96 18.67 18.86 0.0M
2022-06-16 18.95 19.09 18.78 18.87 0.0M
2022-06-15 18.75 19.19 18.75 19.07 0.0M
2022-06-14 19.16 19.20 18.65 18.81 0.0M
2022-06-13 19.50 19.50 18.96 19.07 0.4M
2022-06-10 20.10 20.10 19.75 19.84 0.0M
2022-06-09 20.28 20.34 20.11 20.16 0.0M
2022-06-08 20.24 20.35 20.24 20.28 0.0M
2022-06-07 20.19 20.35 20.19 20.27 0.0M
2022-06-06 20.37 20.54 20.33 20.33 0.0M
2022-06-03 20.36 20.46 20.36 20.41 0.0M
2022-06-02 20.38 20.47 20.36 20.47 0.0M
2022-06-01 20.40 20.51 20.35 20.50 0.0M
2022-05-31 20.30 20.49 20.13 20.49 0.0M
2022-05-27 20.01 20.31 19.99 20.25 0.0M
2022-05-26 19.51 19.97 19.51 19.83 0.0M
2022-05-25 19.29 19.61 19.29 19.61 0.0M
2022-05-24 19.35 19.36 19.25 19.36 0.0M
2022-05-23 19.42 19.42 19.26 19.32 0.0M
2022-05-20 19.42 19.44 19.29 19.42 0.0M
2022-05-19 19.43 19.43 19.34 19.42 0.0M
2022-05-18 19.60 19.61 19.31 19.38 0.0M
2022-05-17 19.85 19.85 19.55 19.58 0.0M
2022-05-16 19.36 19.64 19.36 19.52 0.0M
2022-05-13 19.38 19.56 19.38 19.44 0.0M
2022-05-12 19.39 19.54 19.33 19.36 0.0M
2022-05-11 19.57 19.66 19.45 19.45 0.0M
2022-05-10 19.60 19.73 19.50 19.52 0.0M
2022-05-09 19.66 19.86 19.49 19.49 0.0M
2022-05-06 19.75 19.96 19.73 19.81 0.0M
2022-05-05 19.96 20.07 19.82 19.93 0.0M
2022-05-04 19.93 20.06 19.73 20.06 0.0M
2022-05-03 19.97 19.97 19.81 19.93 0.0M
2022-05-02 20.07 20.17 19.80 19.83 0.0M
2022-04-29 20.08 20.20 20.02 20.15 0.0M
2022-04-28 20.25 20.29 20.02 20.29 0.0M
2022-04-27 20.32 20.32 20.04 20.09 0.0M
2022-04-26 20.32 20.38 20.16 20.26 0.0M
2022-04-25 20.25 20.36 20.22 20.32 0.0M
2022-04-22 20.39 20.48 20.22 20.26 0.0M
2022-04-21 20.61 20.75 20.42 20.43 0.0M
2022-04-20 20.60 20.70 20.60 20.66 0.0M
2022-04-19 20.70 20.77 20.56 20.65 0.1M
2022-04-18 20.62 20.84 20.62 20.68 0.0M
2022-04-14 20.83 20.87 20.75 20.75 0.0M
2022-04-13 21.00 21.00 20.85 20.88 0.0M
2022-04-12 20.81 20.97 20.81 20.82 0.0M
2022-04-11 20.96 21.00 20.81 20.84 0.0M
2022-04-08 21.10 21.20 21.00 21.02 0.0M
2022-04-07 21.15 21.23 21.05 21.13 0.0M
2022-04-06 21.20 21.29 21.10 21.10 0.0M
2022-04-05 21.64 21.64 21.37 21.42 0.0M
2022-04-04 21.90 21.90 21.55 21.61 0.0M
2022-04-01 21.91 21.91 21.65 21.77 0.0M
2022-03-31 21.69 21.86 21.69 21.81 0.0M
2022-03-30 21.60 21.75 21.60 21.69 0.0M
2022-03-29 21.60 21.72 21.51 21.72 0.0M
2022-03-28 21.41 21.49 21.40 21.47 0.0M
2022-03-25 21.46 21.51 21.43 21.43 0.0M
2022-03-24 21.51 21.55 21.40 21.47 0.0M
2022-03-23 21.41 21.54 21.37 21.45 0.0M
2022-03-22 21.50 21.55 21.43 21.46 0.0M
2022-03-21 21.60 21.60 21.47 21.47 0.0M
2022-03-18 21.40 21.61 21.40 21.58 0.0M
2022-03-17 21.22 21.50 21.22 21.47 0.0M
2022-03-16 21.15 21.30 21.15 21.20 0.0M
2022-03-15 21.02 21.10 20.93 21.10 0.0M
2022-03-14 21.44 21.44 20.83 20.83 0.0M
2022-03-11 21.38 21.44 21.29 21.36 0.0M
2022-03-10 21.34 21.47 21.34 21.39 0.0M
2022-03-09 21.38 21.46 21.28 21.42 0.0M
2022-03-08 21.17 21.31 21.11 21.28 0.0M
2022-03-07 21.50 21.50 21.13 21.21 0.0M
2022-03-04 21.60 21.68 21.50 21.50 0.0M
2022-03-03 21.82 21.82 21.74 21.76 0.0M
2022-03-02 21.88 22.06 21.88 22.01 0.0M
2022-03-01 22.08 22.09 21.92 21.99 0.0M
2022-02-28 21.87 22.10 21.87 21.99 0.0M
2022-02-25 21.84 22.00 21.83 21.93 0.0M
2022-02-24 21.57 21.80 21.50 21.69 0.0M
2022-02-23 22.20 22.20 21.75 21.76 0.0M
2022-02-22 22.14 22.20 21.95 22.06 0.0M
2022-02-18 22.23 22.34 22.11 22.25 0.0M
2022-02-17 22.35 22.46 22.28 22.29 0.0M
2022-02-16 22.27 22.44 22.12 22.37 0.0M
2022-02-15 22.39 22.39 22.19 22.27 0.0M
2022-02-14 22.20 22.44 22.15 22.22 0.0M
2022-02-11 22.55 22.57 22.37 22.38 0.0M
2022-02-10 22.70 22.75 22.51 22.54 0.0M
2022-02-09 22.98 22.98 22.64 22.70 0.0M
2022-02-08 22.80 22.81 22.66 22.66 0.0M
2022-02-07 22.80 22.91 22.79 22.80 0.0M
2022-02-04 22.92 22.95 22.75 22.83 0.0M
2022-02-03 23.65 23.65 22.90 23.00 0.0M
2022-02-02 23.35 23.35 23.07 23.12 0.1M
2022-02-01 23.10 23.30 23.10 23.26 0.0M
2022-01-31 22.95 23.16 22.81 23.16 0.1M
2022-01-28 22.88 23.10 22.80 22.94 0.0M
2022-01-27 23.23 23.25 22.99 23.00 0.0M
2022-01-26 23.40 23.47 23.02 23.04 0.0M
2022-01-25 23.17 23.39 23.17 23.33 0.0M
2022-01-24 23.41 23.44 23.07 23.30 0.0M
2022-01-21 23.46 23.57 23.44 23.47 0.0M
2022-01-20 23.78 23.78 23.53 23.60 0.0M
2022-01-19 23.75 23.75 23.65 23.72 0.0M
2022-01-18 23.84 23.84 23.55 23.65 0.0M
2022-01-14 23.80 23.82 23.73 23.81 0.0M
2022-01-13 23.92 23.92 23.61 23.81 0.0M
2022-01-12 23.75 23.75 23.58 23.75 0.0M
2022-01-11 21.55 23.72 21.55 23.58 0.0M
2022-01-10 23.51 23.62 23.46 23.53 0.0M
2022-01-07 23.44 23.69 23.44 23.61 0.0M
2022-01-06 23.43 23.69 23.30 23.60 0.0M
2022-01-05 23.65 23.73 23.44 23.49 0.0M
2022-01-04 23.82 23.82 23.64 23.71 0.0M
2022-01-03 23.69 23.80 23.65 23.80 0.0M