Infracap REIT Preferred ETF (NY: PFFR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.58	17.59	17.51	17.51	19,180	-0.03(-0.20%)
Aug 29, 2019	17.62	17.63	17.49	17.55	25,342	-0.01(-0.03%)
Aug 28, 2019	17.53	17.58	17.53	17.55	2,991	+0.03(+0.16%)
Aug 27, 2019	17.72	17.72	17.52	17.52	17,919	+0.01(+0.03%)
Aug 26, 2019	17.57	17.62	17.52	17.52	15,083	-0.04(-0.22%)
Aug 23, 2019	17.56	17.61	17.55	17.56	10,878	+0.05(+0.26%)
Aug 22, 2019	17.56	17.58	17.50	17.51	4,199	-0.06(-0.32%)
Aug 21, 2019	17.53	17.58	17.52	17.57	7,334	+0.04(+0.20%)
Aug 20, 2019	17.55	17.56	17.52	17.53	6,912	+0.00(+0.02%)
Aug 19, 2019	17.56	17.56	17.52	17.53	31,237	+0.04(+0.20%)
Aug 16, 2019	17.55	17.56	17.47	17.49	19,991	-0.01(-0.06%)
Aug 15, 2019	17.56	17.56	17.46	17.50	15,718	+0.07(+0.38%)
Aug 14, 2019	17.47	17.47	17.42	17.44	6,390	-0.05(-0.28%)
Aug 13, 2019	17.49	17.51	17.46	17.49	16,628	+0.05(+0.28%)
Aug 12, 2019	17.54	17.54	17.42	17.44	24,915	+0.01(+0.08%)
Aug 09, 2019	17.44	17.45	17.41	17.42	2,732	-0.01(-0.04%)
Aug 08, 2019	17.45	17.45	17.41	17.43	7,701	+0.03(+0.19%)
Aug 07, 2019	17.47	17.47	17.40	17.40	11,028	-0.02(-0.11%)
Aug 06, 2019	17.37	17.42	17.37	17.42	33,358	+0.05(+0.28%)
Aug 05, 2019	17.51	17.51	17.37	17.37	31,326	-0.12(-0.70%)
Aug 02, 2019	17.38	17.49	17.38	17.49	7,191	+0.03(+0.18%)
Aug 01, 2019	17.41	17.51	17.41	17.46	11,406	+0.01(+0.04%)
Jul 31, 2019	17.42	17.45	17.42	17.45	2,463	+0.05(+0.26%)
Jul 30, 2019	17.42	17.45	17.41	17.41	13,932	-0.03(-0.20%)
Jul 29, 2019	17.35	17.44	17.35	17.44	10,253	+0.08(+0.45%)
Jul 26, 2019	17.20	17.42	17.20	17.36	3,739	+0.05(+0.29%)
Jul 25, 2019	17.18	17.39	17.18	17.31	4,116	-0.05(-0.28%)
Jul 24, 2019	17.32	17.36	17.31	17.36	1,866	+0.05(+0.27%)
Jul 23, 2019	17.47	17.47	17.29	17.31	9,723	+0.00(+0.01%)
Jul 22, 2019	17.32	17.35	17.24	17.31	9,177	+0.02(+0.12%)
Jul 19, 2019	17.49	17.49	17.26	17.29	15,752	+0.00(+0.02%)
Jul 18, 2019	17.29	17.29	17.26	17.29	5,211	+0.03(+0.15%)
Jul 17, 2019	17.24	17.27	17.24	17.26	436	+0.02(+0.11%)
Jul 16, 2019	17.15	17.27	17.15	17.24	6,264	+0.03(+0.19%)
Jul 15, 2019	17.18	17.24	17.16	17.21	12,269	+0.02(+0.12%)
Jul 12, 2019	17.26	17.26	17.18	17.19	6,214	+0.01(+0.06%)
Jul 11, 2019	17.21	17.22	17.17	17.18	4,027	+0.00(+0.02%)
Jul 10, 2019	17.15	17.19	17.15	17.17	8,376	+0.01(+0.08%)
Jul 09, 2019	17.18	17.18	17.16	17.16	5,334	+0.00(+0.01%)
Jul 08, 2019	17.13	17.18	17.13	17.16	8,030	-0.00(-0.03%)
Jul 05, 2019	17.20	17.20	17.16	17.16	1,878	-0.02(-0.11%)
Jul 03, 2019	17.13	17.24	17.13	17.18	3,179	+0.02(+0.11%)
Jul 02, 2019	17.16	17.16	17.11	17.16	3,417	+0.05(+0.31%)
Jul 01, 2019	17.34	17.34	17.11	17.11	12,599	-0.01(-0.06%)
Jun 28, 2019	17.13	17.19	17.12	17.12	10,694	+0.01(+0.03%)
Jun 27, 2019	17.10	17.15	17.10	17.12	12,250	+0.01(+0.05%)
Jun 26, 2019	17.25	17.25	17.11	17.11	5,500	-0.00(-0.02%)
Jun 25, 2019	17.11	17.13	17.09	17.11	7,454	-0.01(-0.04%)
Jun 24, 2019	17.16	17.17	17.09	17.12	7,559	-0.05(-0.28%)
Jun 21, 2019	17.16	17.20	17.16	17.17	6,358	+0.00(+0.00%)
Jun 20, 2019	17.34	17.34	17.08	17.17	47,640	+0.04(+0.24%)
Jun 19, 2019	17.21	17.21	17.07	17.13	6,461	-0.01(-0.07%)
Jun 18, 2019	17.14	17.18	17.14	17.14	10,785	+0.04(+0.25%)
Jun 17, 2019	17.13	17.13	17.08	17.10	17,143	+0.00(+0.03%)
Jun 14, 2019	16.91	17.09	16.84	17.09	79,142	-0.03(-0.16%)
Jun 13, 2019	17.01	17.12	17.01	17.12	1,732	+0.06(+0.36%)
Jun 12, 2019	17.01	17.06	17.01	17.06	6,914	-0.01(-0.04%)
Jun 11, 2019	17.11	17.13	17.02	17.06	23,650	-0.03(-0.16%)
Jun 10, 2019	17.07	17.09	16.98	17.09	9,535	+0.06(+0.37%)
Jun 07, 2019	17.06	17.06	16.95	17.03	17,587	+0.05(+0.27%)
Jun 06, 2019	16.97	17.00	16.97	16.98	9,236	+0.02(+0.12%)
Jun 05, 2019	17.13	17.13	16.92	16.96	9,088	+0.00(+0.00%)
Jun 04, 2019	16.96	16.97	16.96	16.96	3,655	+0.11(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.