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
2024-12-31 18.48 18.77 18.46 18.50 0.1M
2024-12-30 18.40 18.75 18.36 18.50 0.0M
2024-12-27 18.77 18.77 18.40 18.52 0.0M
2024-12-26 18.54 18.94 18.54 18.69 0.0M
2024-12-24 18.56 18.70 18.49 18.67 0.0M
2024-12-23 18.61 18.74 18.50 18.63 0.0M
2024-12-20 18.38 18.80 18.26 18.68 0.0M
2024-12-19 18.61 19.00 18.55 18.58 0.1M
2024-12-18 18.92 19.06 18.70 18.75 0.0M
2024-12-17 18.92 19.09 18.80 18.92 0.0M
2024-12-16 18.96 19.18 18.90 18.95 0.0M
2024-12-13 19.25 19.25 18.98 19.02 0.0M
2024-12-12 19.27 19.29 19.11 19.20 0.0M
2024-12-11 19.28 19.28 19.15 19.25 0.0M
2024-12-10 19.20 19.28 19.17 19.19 0.0M
2024-12-09 19.22 19.30 19.15 19.20 0.0M
2024-12-06 19.26 19.30 19.15 19.25 0.0M
2024-12-05 19.06 19.36 19.03 19.20 0.0M
2024-12-04 19.04 19.30 19.04 19.09 0.0M
2024-12-03 19.30 19.41 19.09 19.24 0.0M
2024-12-02 19.12 19.41 19.02 19.18 0.1M
2024-11-29 19.34 19.40 19.00 19.30 0.0M
2024-11-27 19.35 19.38 18.96 19.35 0.1M
2024-11-26 19.30 19.31 19.05 19.31 0.0M
2024-11-25 19.18 19.29 19.10 19.15 0.0M
2024-11-22 19.00 19.32 18.99 19.08 0.0M
2024-11-21 18.87 19.20 18.56 18.99 0.2M
2024-11-20 19.00 19.18 18.89 18.90 0.0M
2024-11-19 19.27 19.44 19.11 19.13 0.0M
2024-11-18 19.35 19.44 19.25 19.27 0.0M
2024-11-15 19.39 19.40 19.25 19.35 0.0M
2024-11-14 19.30 19.54 19.25 19.33 0.0M
2024-11-13 19.42 19.61 19.25 19.30 0.0M
2024-11-12 19.52 19.56 19.38 19.38 0.0M
2024-11-11 19.74 19.77 19.52 19.66 0.0M
2024-11-08 19.41 19.76 19.38 19.60 0.0M
2024-11-07 19.55 19.71 19.39 19.55 0.0M
2024-11-06 19.50 19.59 19.39 19.57 0.0M
2024-11-05 19.46 19.69 19.46 19.56 0.0M
2024-11-04 19.64 19.70 19.54 19.55 0.0M
2024-11-01 19.74 19.74 19.41 19.61 0.1M
2024-10-31 19.60 19.68 19.38 19.60 0.0M
2024-10-30 19.54 19.67 19.54 19.65 0.0M
2024-10-29 19.76 19.76 19.53 19.60 0.0M
2024-10-28 19.84 19.84 19.58 19.60 0.0M
2024-10-25 19.77 19.80 19.68 19.77 0.0M
2024-10-24 19.56 19.78 19.55 19.70 0.0M
2024-10-23 19.71 19.79 19.58 19.70 0.0M
2024-10-22 19.61 19.86 19.59 19.70 0.0M
2024-10-21 20.00 20.03 19.64 19.81 0.0M
2024-10-18 20.11 20.11 19.91 20.03 0.0M
2024-10-17 20.11 20.13 20.00 20.08 0.1M
2024-10-16 20.04 20.17 20.02 20.09 0.0M
2024-10-15 19.93 20.09 19.90 19.98 0.0M
2024-10-14 19.88 19.95 19.87 19.91 0.0M
2024-10-11 19.82 19.90 19.70 19.90 0.0M
2024-10-10 19.87 19.89 19.77 19.77 0.0M
2024-10-09 19.87 19.94 19.81 19.89 0.0M
2024-10-08 19.86 19.90 19.72 19.86 0.0M
2024-10-07 19.80 19.89 19.70 19.76 0.1M
2024-10-04 19.88 19.88 19.81 19.85 0.2M
2024-10-03 19.86 19.99 19.85 19.87 0.1M
2024-10-02 19.85 19.92 19.80 19.89 0.0M
2024-10-01 19.92 19.92 19.80 19.86 0.2M
2024-09-30 19.91 19.92 19.80 19.80 0.0M
2024-09-27 19.95 19.95 19.84 19.89 0.0M
2024-09-26 20.00 20.01 19.85 19.88 0.0M
2024-09-25 20.05 20.05 19.81 19.93 0.0M
2024-09-24 19.89 19.90 19.81 19.86 0.0M
2024-09-23 19.89 20.00 19.80 19.86 0.1M
2024-09-20 19.87 19.88 19.61 19.82 0.0M
2024-09-19 19.71 19.91 19.71 19.88 0.0M
2024-09-18 19.41 19.78 19.41 19.65 0.0M
2024-09-17 19.79 19.81 19.61 19.73 0.1M
2024-09-16 19.58 19.72 19.51 19.72 0.1M
2024-09-13 19.42 19.53 19.42 19.51 0.0M
2024-09-12 19.35 19.49 19.35 19.42 0.0M
2024-09-11 19.21 19.32 19.21 19.32 0.1M
2024-09-10 19.29 19.41 19.20 19.25 0.0M
2024-09-09 19.20 19.36 19.15 19.26 0.1M
2024-09-06 19.23 19.30 19.03 19.12 0.0M
2024-09-05 19.09 19.30 19.01 19.17 0.0M
2024-09-04 18.95 19.10 18.92 19.03 0.0M
2024-09-03 19.09 19.10 19.00 19.02 0.1M
2024-08-30 18.98 19.08 18.96 19.08 0.1M
2024-08-29 18.96 18.99 18.92 18.98 0.0M
2024-08-28 18.88 18.97 18.88 18.88 0.1M
2024-08-27 18.90 18.96 18.82 18.87 0.0M
2024-08-26 18.96 18.99 18.79 18.90 0.0M
2024-08-23 18.90 18.95 18.80 18.94 0.0M
2024-08-22 18.85 18.98 18.81 18.83 0.0M
2024-08-21 18.86 18.86 18.75 18.85 0.0M
2024-08-20 18.89 18.90 18.56 18.80 0.0M
2024-08-19 18.88 18.99 18.73 18.88 0.1M
2024-08-16 18.80 18.89 18.70 18.88 0.1M
2024-08-15 18.77 18.79 18.60 18.79 0.1M
2024-08-14 18.72 18.75 18.66 18.75 0.0M
2024-08-13 18.73 18.73 18.56 18.67 0.0M
2024-08-12 18.64 18.70 18.53 18.58 0.0M
2024-08-09 18.73 18.73 18.51 18.61 0.2M
2024-08-08 18.48 18.62 18.38 18.57 0.2M
2024-08-07 18.50 18.50 18.40 18.45 0.0M
2024-08-06 18.08 18.50 18.08 18.25 0.0M
2024-08-05 18.31 18.43 18.12 18.18 0.0M
2024-08-02 18.38 18.50 18.38 18.48 0.0M
2024-08-01 18.44 18.49 18.38 18.49 0.0M
2024-07-31 18.42 18.50 18.42 18.45 0.0M
2024-07-30 18.48 18.52 18.35 18.38 0.0M
2024-07-29 18.45 18.53 18.40 18.43 0.0M
2024-07-26 18.56 18.56 18.27 18.42 0.0M
2024-07-25 18.46 18.46 18.34 18.35 0.0M
2024-07-24 18.30 18.41 18.27 18.27 0.0M
2024-07-23 18.44 18.45 18.41 18.42 0.0M
2024-07-22 18.36 18.52 18.27 18.38 0.0M
2024-07-19 18.53 18.57 18.38 18.46 0.0M
2024-07-18 18.44 18.50 18.40 18.40 0.0M
2024-07-17 18.49 18.53 18.41 18.47 0.0M
2024-07-16 18.55 18.55 18.44 18.49 0.0M
2024-07-15 18.48 18.55 18.38 18.44 0.0M
2024-07-12 18.59 18.60 18.41 18.47 0.0M
2024-07-11 18.45 18.53 18.41 18.41 0.0M
2024-07-10 18.37 18.44 18.27 18.38 0.0M
2024-07-09 18.49 18.54 18.32 18.36 0.0M
2024-07-08 18.59 18.59 18.40 18.45 0.0M
2024-07-05 18.38 18.61 18.38 18.49 0.0M
2024-07-03 18.33 18.45 18.33 18.38 0.0M
2024-07-02 18.31 18.44 18.22 18.27 0.0M
2024-07-01 18.26 18.44 18.15 18.21 0.0M
2024-06-28 18.17 18.35 18.15 18.27 0.0M
2024-06-27 18.25 18.36 18.20 18.25 0.0M
2024-06-26 18.22 18.37 18.18 18.23 0.0M
2024-06-25 18.21 18.36 18.21 18.22 0.0M
2024-06-24 18.30 18.33 18.22 18.28 0.0M
2024-06-21 18.31 18.31 18.24 18.27 0.0M
2024-06-20 18.45 18.45 18.22 18.31 0.0M
2024-06-18 18.28 18.48 18.28 18.39 0.0M
2024-06-17 18.19 18.28 18.19 18.25 0.0M
2024-06-14 18.37 18.48 18.32 18.34 0.0M
2024-06-13 18.28 18.44 18.27 18.33 0.0M
2024-06-12 18.43 18.57 18.35 18.40 0.0M
2024-06-11 18.33 18.37 18.25 18.32 0.0M
2024-06-10 18.25 18.40 18.25 18.27 0.0M
2024-06-07 18.39 18.49 18.31 18.40 0.0M
2024-06-06 18.35 18.50 18.35 18.44 0.0M
2024-06-05 18.47 18.47 18.34 18.42 0.0M
2024-06-04 18.42 18.47 18.36 18.46 0.0M
2024-06-03 18.37 18.40 18.12 18.34 0.0M
2024-05-31 18.30 18.31 18.08 18.30 0.0M
2024-05-30 18.20 18.20 18.10 18.20 0.0M
2024-05-29 18.14 18.18 18.02 18.08 0.0M
2024-05-28 18.35 18.36 18.11 18.15 0.0M
2024-05-24 18.10 18.22 18.02 18.22 0.0M
2024-05-23 18.27 18.30 18.00 18.10 0.0M
2024-05-22 18.30 18.30 18.13 18.26 0.0M
2024-05-21 18.26 18.29 18.19 18.23 0.0M
2024-05-20 18.27 18.30 18.17 18.25 0.0M
2024-05-17 18.36 18.40 18.30 18.33 0.0M
2024-05-16 18.40 18.40 18.30 18.36 0.0M
2024-05-15 18.39 18.39 18.22 18.35 0.0M
2024-05-14 18.25 18.32 18.16 18.22 0.0M
2024-05-13 18.10 18.34 18.05 18.15 0.0M
2024-05-10 18.33 18.33 18.04 18.17 0.0M
2024-05-09 18.06 18.26 18.06 18.19 0.0M
2024-05-08 18.09 18.30 18.06 18.06 0.0M
2024-05-07 18.48 18.48 18.24 18.26 0.0M
2024-05-06 18.09 18.37 18.09 18.37 0.0M
2024-05-03 18.20 18.23 18.12 18.19 0.0M
2024-05-02 18.00 18.08 17.94 18.08 0.0M
2024-05-01 17.87 18.02 17.80 18.00 0.0M
2024-04-30 18.22 18.22 17.86 17.93 0.3M
2024-04-29 17.93 18.19 17.91 18.00 0.0M
2024-04-26 18.10 18.10 17.88 17.98 0.0M
2024-04-25 18.01 18.07 17.91 17.91 0.0M
2024-04-24 18.01 18.09 18.00 18.06 0.0M
2024-04-23 18.05 18.11 17.87 18.09 0.0M
2024-04-22 17.81 18.00 17.81 17.91 0.0M
2024-04-19 17.77 18.04 17.77 17.94 0.0M
2024-04-18 18.06 18.08 17.87 17.88 0.0M
2024-04-17 18.16 18.16 17.96 18.01 0.0M
2024-04-16 17.70 17.98 17.70 17.80 0.0M
2024-04-15 18.15 18.27 17.81 17.89 0.0M
2024-04-12 18.35 18.42 18.16 18.25 0.0M
2024-04-11 18.30 18.30 18.14 18.25 0.0M
2024-04-10 18.42 18.56 18.25 18.31 0.1M
2024-04-09 18.56 18.68 18.56 18.56 0.0M
2024-04-08 18.70 18.70 18.51 18.57 0.0M
2024-04-05 18.60 18.71 18.60 18.65 0.0M
2024-04-04 18.61 18.72 18.61 18.65 0.1M
2024-04-03 18.50 18.56 18.40 18.55 0.0M
2024-04-02 18.48 18.57 18.45 18.49 0.0M
2024-04-01 18.70 18.70 18.48 18.48 0.0M
2024-03-28 18.84 18.90 18.65 18.69 0.1M
2024-03-27 18.72 18.88 18.71 18.77 0.0M
2024-03-26 18.87 18.87 18.72 18.74 0.0M
2024-03-25 18.81 18.91 18.72 18.72 0.0M
2024-03-22 18.89 18.92 18.85 18.89 0.0M
2024-03-21 18.99 18.99 18.83 18.89 0.0M
2024-03-20 18.78 18.89 18.78 18.86 0.0M
2024-03-19 18.88 18.99 18.86 18.99 0.0M
2024-03-18 19.00 19.00 18.80 18.84 0.0M
2024-03-15 18.81 18.93 18.80 18.83 0.0M
2024-03-14 18.97 18.97 18.80 18.86 0.0M
2024-03-13 18.95 18.95 18.82 18.90 0.0M
2024-03-12 18.87 18.91 18.81 18.90 0.0M
2024-03-11 19.02 19.02 18.81 18.83 0.0M
2024-03-08 18.80 18.90 18.78 18.83 0.0M
2024-03-07 18.88 18.88 18.76 18.80 0.0M
2024-03-06 18.86 18.86 18.66 18.77 0.0M
2024-03-05 18.80 18.80 18.63 18.70 0.0M
2024-03-04 18.67 18.72 18.60 18.67 0.0M
2024-03-01 18.69 18.77 18.65 18.70 0.0M
2024-02-29 18.78 18.85 18.61 18.77 0.2M
2024-02-28 18.60 18.75 18.60 18.65 0.0M
2024-02-27 18.62 18.70 18.58 18.59 0.0M
2024-02-26 18.64 18.71 18.57 18.58 0.0M
2024-02-23 18.68 18.79 18.65 18.73 0.0M
2024-02-22 18.86 18.86 18.65 18.68 0.0M
2024-02-21 18.65 18.78 18.65 18.76 0.0M
2024-02-20 18.66 18.75 18.65 18.66 0.0M
2024-02-16 18.80 18.80 18.65 18.72 0.0M
2024-02-15 18.63 18.78 18.57 18.74 0.0M
2024-02-14 18.72 18.80 18.72 18.80 0.0M
2024-02-13 18.76 18.80 18.65 18.65 0.0M
2024-02-12 18.81 18.90 18.70 18.90 0.0M
2024-02-09 18.57 18.70 18.53 18.67 0.0M
2024-02-08 18.48 18.60 18.44 18.56 0.6M
2024-02-07 18.57 18.57 18.42 18.52 0.0M
2024-02-06 18.63 18.63 18.54 18.57 0.0M
2024-02-05 18.73 18.73 18.49 18.54 0.0M
2024-02-02 18.71 18.83 18.60 18.70 0.0M
2024-02-01 18.80 18.80 18.54 18.76 0.0M
2024-01-31 18.71 18.80 18.62 18.74 0.0M
2024-01-30 18.87 18.88 18.62 18.83 0.0M
2024-01-29 18.72 18.77 18.67 18.73 0.0M
2024-01-26 18.54 18.74 18.54 18.64 0.0M
2024-01-25 18.48 18.65 18.45 18.54 0.0M
2024-01-24 18.45 18.59 18.45 18.53 0.0M
2024-01-23 18.59 18.59 18.44 18.55 0.0M
2024-01-22 18.52 18.59 18.52 18.56 0.0M
2024-01-19 18.56 18.60 18.55 18.55 0.0M
2024-01-18 18.86 18.86 18.50 18.51 0.0M
2024-01-17 18.75 18.75 18.60 18.70 0.0M
2024-01-16 18.65 18.70 18.64 18.70 0.0M
2024-01-12 18.65 18.65 18.62 18.65 0.0M
2024-01-11 18.64 18.66 18.60 18.65 0.0M
2024-01-10 18.70 18.70 18.52 18.68 0.0M
2024-01-09 18.52 18.67 18.52 18.61 0.0M
2024-01-08 18.50 18.65 18.45 18.52 0.0M
2024-01-05 18.41 18.51 18.40 18.43 0.0M
2024-01-04 18.49 18.53 18.35 18.42 0.1M
2024-01-03 18.41 18.59 18.40 18.40 0.0M
2024-01-02 18.68 18.68 18.48 18.57 0.0M