MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFFR — InfraCap REIT Preferred ETF
NYSE ArcaInfraCap REIT Preferred ETF
$16.82
+0.08(+0.48%)
- O
- 16.89
- H
- 16.89
- L
- 16.72
- V
- 45.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.82
Period Return-6.2%
Period High$19.27
Period Low$16.60
Avg Daily Volume34.3K
Total Trading Days365
PFFR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.89 | $16.89 | $16.72 | $16.82 | +$0.08 | +0.48% | 45,752 | $16.79 | $16.72 $16.89 |
| Oct 5, 2026 | $17.00 | $17.00 | $16.71 | $16.74 | $-0.19 | -1.12% | 48,241 | $16.78 | $16.71 $17.00 |
| Oct 2, 2026 | $16.86 | $16.95 | $16.84 | $16.93 | +$0.07 | +0.42% | 13,757 | $16.88 | $16.84 $16.95 |
| Oct 1, 2026 | $16.71 | $16.91 | $16.66 | $16.86 | +$0.06 | +0.36% | 30,032 | $16.78 | $16.66 $16.91 |
| Sep 30, 2026 | $16.84 | $16.85 | $16.66 | $16.80 | +$0.15 | +0.90% | 61,802 | $16.76 | $16.66 $16.85 |
| Sep 29, 2026 | $16.60 | $16.73 | $16.60 | $16.65 | $-0.03 | -0.15% | 62,086 | $16.68 | $16.60 $16.73 |
| Sep 28, 2026 | $16.82 | $16.94 | $16.63 | $16.68 | $-0.13 | -0.74% | 76,114 | $16.74 | $16.63 $16.94 |
| Sep 25, 2026 | $16.87 | $16.96 | $16.75 | $16.80 | $-0.14 | -0.83% | 62,035 | $16.85 | $16.75 $16.96 |
| Sep 24, 2026 | $16.92 | $17.19 | $16.91 | $16.94 | $-0.04 | -0.23% | 59,509 | $17.00 | $16.91 $17.19 |
| Sep 23, 2026 | $17.25 | $17.30 | $16.95 | $16.98 | $-0.18 | -1.02% | 31,831 | $17.04 | $16.95 $17.30 |
| Sep 22, 2026 | $17.23 | $17.32 | $17.10 | $17.16 | $-0.08 | -0.44% | 35,450 | $17.16 | $17.10 $17.32 |
| Sep 21, 2026 | $17.12 | $17.28 | $17.10 | $17.23 | +$0.02 | +0.11% | 23,512 | $17.17 | $17.10 $17.28 |
| Sep 18, 2026 | $17.42 | $17.42 | $17.19 | $17.21 | $-0.00 | -0.02% | 18,516 | $17.24 | $17.19 $17.42 |
| Sep 17, 2026 | $17.41 | $17.41 | $17.16 | $17.22 | +$0.03 | +0.17% | 20,860 | $17.21 | $17.16 $17.41 |
| Sep 16, 2026 | $17.19 | $17.33 | $17.17 | $17.19 | +$0.01 | +0.06% | 24,485 | $17.24 | $17.17 $17.33 |
| Sep 15, 2026 | $17.18 | $17.30 | $17.13 | $17.18 | $-0.04 | -0.23% | 11,624 | $17.21 | $17.13 $17.30 |
| Sep 14, 2026 | $17.18 | $17.28 | $17.13 | $17.22 | $-0.01 | -0.03% | 30,856 | $17.21 | $17.13 $17.28 |
| Sep 11, 2026 | $17.25 | $17.32 | $17.18 | $17.22 | +$0.00 | +0.03% | 20,980 | $17.25 | $17.18 $17.32 |
| Sep 10, 2026 | $17.26 | $17.26 | $17.19 | $17.22 | $-0.07 | -0.40% | 61,550 | $17.23 | $17.19 $17.26 |
| Sep 9, 2026 | $17.27 | $17.33 | $17.26 | $17.29 | $-0.02 | -0.09% | 18,776 | $17.28 | $17.26 $17.33 |
| Sep 8, 2026 | $17.35 | $17.40 | $17.26 | $17.30 | $-0.11 | -0.63% | 44,629 | $17.34 | $17.26 $17.40 |
| Sep 4, 2026 | $17.51 | $17.55 | $17.38 | $17.41 | $-0.01 | -0.06% | 11,951 | $17.45 | $17.38 $17.55 |
| Sep 3, 2026 | $17.45 | $17.54 | $17.39 | $17.42 | +$0.00 | +0.00% | 33,203 | $17.42 | $17.39 $17.54 |
| Sep 2, 2026 | $17.43 | $17.51 | $17.40 | $17.42 | $-0.02 | -0.11% | 18,531 | $17.42 | $17.40 $17.51 |
| Sep 1, 2026 | $17.53 | $17.58 | $17.42 | $17.44 | $-0.06 | -0.34% | 18,092 | $17.51 | $17.42 $17.58 |
| Aug 31, 2026 | $17.52 | $17.65 | $17.45 | $17.50 | +$0.03 | +0.19% | 42,747 | $17.50 | $17.45 $17.65 |
| Aug 28, 2026 | $17.45 | $17.62 | $17.42 | $17.47 | $-0.14 | -0.82% | 31,300 | $17.52 | $17.42 $17.62 |
| Aug 27, 2026 | $17.65 | $17.65 | $17.52 | $17.61 | +$0.08 | +0.46% | 26,463 | $17.58 | $17.52 $17.65 |
| Aug 26, 2026 | $17.65 | $17.65 | $17.47 | $17.53 | +$0.01 | +0.03% | 19,318 | $17.53 | $17.47 $17.65 |
| Aug 25, 2026 | $17.47 | $17.56 | $17.47 | $17.53 | +$0.09 | +0.49% | 12,892 | $17.51 | $17.47 $17.56 |