Infracap REIT Preferred ETF (NY: PFFR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	18.10	18.10	17.88	17.98	16,633	+0.07(+0.37%)
Apr 25, 2024	18.01	18.07	17.91	17.91	6,354	-0.14(-0.79%)
Apr 24, 2024	18.01	18.09	18.00	18.06	6,419	-0.03(-0.18%)
Apr 23, 2024	18.05	18.11	17.87	18.09	10,870	+0.18(+1.03%)
Apr 22, 2024	17.81	18.00	17.81	17.91	24,467	+0.08(+0.46%)
Apr 19, 2024	17.65	17.92	17.65	17.82	11,362	+0.06(+0.36%)
Apr 18, 2024	17.93	17.96	17.75	17.76	7,469	-0.13(-0.75%)
Apr 17, 2024	18.04	18.04	17.84	17.89	16,209	+0.21(+1.20%)
Apr 16, 2024	17.58	17.86	17.58	17.68	19,899	-0.09(-0.48%)
Apr 15, 2024	18.03	18.15	17.69	17.77	17,908	-0.36(-2.00%)
Apr 12, 2024	18.23	18.30	18.04	18.13	15,140	+0.00(+0.00%)
Apr 11, 2024	18.18	18.18	18.02	18.13	40,818	-0.06(-0.33%)
Apr 10, 2024	18.30	18.44	18.13	18.19	55,803	-0.25(-1.35%)
Apr 09, 2024	18.44	18.56	18.44	18.44	3,840	-0.01(-0.03%)
Apr 08, 2024	18.57	18.57	18.39	18.44	15,835	-0.08(-0.43%)
Apr 05, 2024	18.48	18.58	18.48	18.52	16,724	-0.00(-0.02%)
Apr 04, 2024	18.49	18.59	18.49	18.53	70,616	+0.10(+0.55%)
Apr 03, 2024	18.38	18.44	18.28	18.42	28,830	+0.05(+0.29%)
Apr 02, 2024	18.36	18.45	18.33	18.37	11,519	+0.01(+0.08%)
Apr 01, 2024	18.57	18.57	18.36	18.36	25,651	-0.21(-1.12%)
Mar 28, 2024	18.71	18.77	18.53	18.57	115,365	-0.07(-0.40%)
Mar 27, 2024	18.59		18.58	18.64	27,838	+0.02(+0.13%)
Mar 26, 2024	18.74	18.74	18.59	18.61	20,269	+0.02(+0.11%)
Mar 25, 2024	18.68	18.78	18.59	18.59	34,474	-0.17(-0.92%)
Mar 22, 2024	18.76	18.79	18.72	18.77	15,286	-0.00(-0.00%)
Mar 21, 2024	18.86	18.86	18.70	18.77	23,682	+0.03(+0.17%)
Mar 20, 2024	18.65	18.76	18.65	18.74	8,050	-0.01(-0.04%)
Mar 19, 2024	18.64	18.74	18.62	18.74	10,657	+0.15(+0.80%)
Mar 18, 2024	18.75	18.75	18.56	18.60	32,108	+0.01(+0.05%)
Mar 15, 2024	18.57	18.68	18.56	18.59	11,701	-0.03(-0.13%)
Mar 14, 2024	18.72	18.72	18.56	18.61	7,061	-0.05(-0.25%)
Mar 13, 2024	18.70	18.70	18.58	18.66	13,528	+0.01(+0.03%)
Mar 12, 2024	18.62	18.66	18.57	18.65	44,976	+0.07(+0.36%)
Mar 11, 2024	18.77	18.77	18.57	18.59	24,941	+0.00(+0.03%)
Mar 08, 2024	18.56	18.66	18.54	18.58	11,308	+0.02(+0.13%)
Mar 07, 2024	18.64	18.64	18.52	18.56	21,533	+0.03(+0.16%)
Mar 06, 2024	18.62	18.62	18.42	18.53	12,131	+0.07(+0.36%)
Mar 05, 2024	18.56	18.56	18.39	18.46	36,350	+0.03(+0.17%)
Mar 04, 2024	18.43	18.48	18.36	18.43	9,324	-0.03(-0.16%)
Mar 01, 2024	18.45	18.53	18.40	18.46	11,180	-0.07(-0.37%)
Feb 29, 2024	18.54	18.61	18.37	18.53	200,090	+0.12(+0.64%)
Feb 28, 2024	18.36	18.51	18.36	18.41	11,339	+0.06(+0.33%)
Feb 27, 2024	18.38	18.46	18.34	18.35	14,444	+0.01(+0.04%)
Feb 26, 2024	18.40	18.47	18.33	18.34	23,127	-0.15(-0.80%)
Feb 23, 2024	18.44	18.55	18.41	18.49	9,161	+0.05(+0.27%)
Feb 22, 2024	18.62	18.62	18.41	18.44	7,687	-0.08(-0.41%)
Feb 21, 2024	18.41	18.54	18.41	18.51	9,275	+0.21(+1.17%)
Feb 20, 2024	18.30	18.39	18.29	18.30	13,292	-0.06(-0.35%)
Feb 16, 2024	18.44	18.44	18.29	18.36	16,636	-0.01(-0.06%)
Feb 15, 2024	18.27	18.42	18.21	18.37	14,882	-0.06(-0.34%)
Feb 14, 2024	18.35	18.44	18.35	18.44	8,466	+0.15(+0.80%)
Feb 13, 2024	18.40	18.44	18.29	18.29	14,681	-0.24(-1.31%)
Feb 12, 2024	18.45	18.54	18.34	18.54	8,322	+0.22(+1.22%)
Feb 09, 2024	18.21	18.34	18.17	18.31	21,773	+0.11(+0.60%)
Feb 08, 2024	18.12	18.24	18.08	18.20	610,246	+0.04(+0.20%)
Feb 07, 2024	18.21	18.21	18.06	18.17	7,855	-0.05(-0.25%)
Feb 06, 2024	18.27	18.27	18.18	18.21	8,335	+0.03(+0.16%)
Feb 05, 2024	18.37	18.37	18.13	18.18	11,902	-0.16(-0.85%)
Feb 02, 2024	18.34	18.47	18.24	18.34	7,613	-0.06(-0.32%)

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.