Infracap REIT Preferred ETF (NY: PFFR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.31	17.32	17.28	17.28	5,734	-0.04(-0.23%)
May 30, 2019	17.32	17.32	17.23	17.32	9,768	+0.06(+0.36%)
May 29, 2019	17.24	17.26	17.22	17.26	13,706	-0.01(-0.04%)
May 28, 2019	17.40	17.40	17.26	17.26	14,218	-0.02(-0.12%)
May 24, 2019	17.27	17.29	17.25	17.29	7,741	+0.06(+0.32%)
May 23, 2019	17.22	17.23	17.17	17.23	9,491	+0.01(+0.07%)
May 22, 2019	17.22	18.32	17.20	17.22	37,237	+0.00(+0.02%)
May 21, 2019	17.19	17.22	17.19	17.22	1,391	+0.06(+0.33%)
May 20, 2019	17.25	17.25	17.16	17.16	10,942	-0.04(-0.25%)
May 17, 2019	17.22	17.22	17.16	17.20	6,451	-0.03(-0.17%)
May 16, 2019	17.16	17.25	17.16	17.23	5,365	-0.02(-0.10%)
May 15, 2019	17.19	17.25	17.18	17.25	5,543	+0.06(+0.37%)
May 14, 2019	17.16	17.25	17.13	17.19	44,486	+0.10(+0.59%)
May 13, 2019	17.10	17.15	17.06	17.09	8,840	+0.01(+0.06%)
May 10, 2019	17.16	17.16	17.08	17.08	6,737	+0.03(+0.20%)
May 09, 2019	17.16	17.21	16.99	17.04	16,821	-0.01(-0.07%)
May 08, 2019	16.99	17.10	16.99	17.06	4,157	-0.03(-0.15%)
May 07, 2019	17.14	17.14	17.08	17.08	1,794	+0.04(+0.24%)
May 06, 2019	17.09	17.10	16.99	17.04	20,065	-0.06(-0.36%)
May 03, 2019	17.16	17.24	17.10	17.10	7,454	+0.02(+0.14%)
May 02, 2019	17.06	17.12	17.06	17.08	3,548	+0.01(+0.08%)
May 01, 2019	17.11	17.12	17.02	17.06	17,575	-0.06(-0.35%)
Apr 30, 2019	17.04	17.12	17.04	17.12	239	+0.14(+0.80%)
Apr 29, 2019	16.98	17.05	16.98	16.99	1,403	-0.03(-0.19%)
Apr 26, 2019	17.03	17.06	16.97	17.02	3,583	+0.03(+0.17%)
Apr 25, 2019	17.09	17.09	16.98	16.99	41,018	-0.06(-0.35%)
Apr 24, 2019	17.08	17.08	17.00	17.05	8,711	+0.00(+0.00%)
Apr 23, 2019	17.06	17.08	17.03	17.05	8,700	+0.07(+0.41%)
Apr 22, 2019	17.02	17.04	16.96	16.98	16,314	-0.06(-0.35%)
Apr 18, 2019	17.06	17.06	17.00	17.04	5,017	+0.00(+0.02%)
Apr 17, 2019	17.08	17.09	16.99	17.03	18,835	-0.04(-0.26%)
Apr 16, 2019	17.09	17.09	17.08	17.08	3,331	-0.02(-0.12%)
Apr 15, 2019	17.09	17.11	17.09	17.10	5,514	-0.00(-0.02%)
Apr 12, 2019	17.12	17.12	17.09	17.10	1,720	+0.00(+0.00%)
Apr 11, 2019	17.13	17.13	17.10	17.10	2,806	-0.02(-0.12%)
Apr 10, 2019	17.13	17.13	17.07	17.13	13,641	+0.04(+0.25%)
Apr 09, 2019	17.09	17.09	17.08	17.08	382	-0.00(-0.00%)
Apr 08, 2019	17.17	17.19	17.08	17.08	14,278	-0.11(-0.63%)
Apr 05, 2019	17.20	17.20	17.15	17.19	3,153	+0.05(+0.28%)
Apr 04, 2019	17.14	17.14	17.13	17.14	795	+0.02(+0.10%)
Apr 03, 2019	17.20	17.20	17.10	17.13	3,060	+0.02(+0.14%)
Apr 02, 2019	17.09	17.13	17.08	17.10	1,536	+0.01(+0.08%)
Apr 01, 2019	17.09	17.09	17.07	17.09	4,831	+0.06(+0.38%)
Mar 29, 2019	17.04	17.04	17.02	17.02	3,870	+0.03(+0.17%)
Mar 28, 2019	17.04	17.04	16.99	16.99	1,135	+0.02(+0.12%)
Mar 27, 2019	16.96	16.97	16.96	16.97	2,933	-0.01(-0.08%)
Mar 26, 2019	16.96	16.99	16.93	16.99	3,268	+0.06(+0.36%)
Mar 25, 2019	16.87	16.95	16.87	16.92	6,105	+0.01(+0.03%)
Mar 22, 2019	16.94	16.94	16.90	16.92	1,003	-0.03(-0.15%)
Mar 21, 2019	17.01	17.01	16.92	16.95	755	+0.02(+0.09%)
Mar 20, 2019	17.16	17.16	16.84	16.93	5,350	-0.04(-0.25%)
Mar 19, 2019	16.94	16.98	16.93	16.97	3,814	+0.05(+0.28%)
Mar 18, 2019	16.96	16.98	16.92	16.92	7,537	-0.02(-0.12%)
Mar 15, 2019	16.92	16.94	16.92	16.94	581	+0.02(+0.12%)
Mar 14, 2019	16.90	16.92	16.90	16.92	637	+0.02(+0.10%)
Mar 13, 2019	16.86	16.92	16.86	16.91	728	+0.02(+0.10%)
Mar 12, 2019	16.89	16.90	16.82	16.89	4,406	+0.08(+0.49%)
Mar 11, 2019	16.81	16.81	16.79	16.81	469	+0.02(+0.11%)
Mar 08, 2019	16.58	16.83	16.58	16.79	6,401	+0.03(+0.19%)
Mar 07, 2019	16.79	16.79	16.75	16.76	3,201	-0.05(-0.32%)
Mar 06, 2019	16.79	16.81	16.79	16.81	481	+0.05(+0.28%)
Mar 05, 2019	16.72	16.76	16.72	16.76	824	+0.04(+0.22%)
Mar 04, 2019	16.78	16.79	16.73	16.73	3,018	+0.02(+0.14%)

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.