Infracap REIT Preferred ETF (NY: PFFR )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	18.30	18.30	18.13	18.26	8,456	+0.03(+0.17%)
May 21, 2024	18.26	18.29	18.19	18.23	4,386	-0.02(-0.13%)
May 20, 2024	18.27	18.30	18.17	18.25	5,248	+0.05(+0.25%)
May 17, 2024	18.24	18.28	18.18	18.21	7,486	-0.03(-0.15%)
May 16, 2024	18.28	18.28	18.18	18.23	4,237	+0.00(+0.02%)
May 15, 2024	18.27	18.27	18.10	18.23	15,062	+0.13(+0.70%)
May 14, 2024	18.13	18.20	18.04	18.10	7,190	+0.07(+0.41%)
May 13, 2024	17.98	18.22	17.93	18.03	20,802	-0.02(-0.11%)
May 10, 2024	18.21	18.21	17.92	18.05	9,937	-0.02(-0.10%)
May 09, 2024	17.94	18.14	17.94	18.07	26,528	+0.13(+0.71%)
May 08, 2024	17.97	18.18	17.94	17.94	7,995	-0.20(-1.09%)
May 07, 2024	18.36	18.36	18.12	18.14	7,683	-0.11(-0.60%)
May 06, 2024	17.97	18.25	17.97	18.25	15,568	+0.18(+1.00%)
May 03, 2024	18.08	18.11	18.00	18.07	7,940	+0.11(+0.62%)
May 02, 2024	17.88	17.96	17.82	17.96	5,089	+0.07(+0.42%)
May 01, 2024	17.75	17.90	17.68	17.88	38,040	+0.07(+0.39%)
Apr 30, 2024	18.10	18.10	17.74	17.81	263,841	-0.07(-0.39%)
Apr 29, 2024	17.81	18.07	17.79	17.88	18,074	+0.02(+0.11%)
Apr 26, 2024	17.98	17.98	17.76	17.86	16,742	+0.07(+0.37%)
Apr 25, 2024	17.89	17.95	17.79	17.80	6,395	-0.14(-0.79%)
Apr 24, 2024	17.89	17.97	17.88	17.94	6,461	-0.03(-0.18%)
Apr 23, 2024	17.93	17.99	17.75	17.97	10,941	+0.18(+1.03%)
Apr 22, 2024	17.69	17.88	17.69	17.79	24,628	+0.08(+0.46%)
Apr 19, 2024	17.54	17.80	17.54	17.71	11,437	+0.06(+0.36%)
Apr 18, 2024	17.82	17.84	17.63	17.64	7,519	-0.13(-0.75%)
Apr 17, 2024	17.92	17.92	17.72	17.78	16,316	+0.21(+1.20%)
Apr 16, 2024	17.47	17.74	17.47	17.57	20,030	-0.08(-0.48%)
Apr 15, 2024	17.91	18.03	17.58	17.65	18,026	-0.36(-2.00%)
Apr 12, 2024	18.11	18.18	17.92	18.01	15,240	+0.00(+0.00%)
Apr 11, 2024	18.06	18.06	17.90	18.01	41,088	-0.06(-0.33%)
Apr 10, 2024	18.18	18.32	18.01	18.07	56,170	-0.25(-1.35%)
Apr 09, 2024	18.32	18.43	18.32	18.32	3,865	-0.01(-0.03%)
Apr 08, 2024	18.45	18.45	18.27	18.32	15,940	-0.08(-0.43%)
Apr 05, 2024	18.35	18.46	18.35	18.40	16,835	-0.00(-0.02%)
Apr 04, 2024	18.36	18.47	18.36	18.40	71,081	+0.10(+0.55%)
Apr 03, 2024	18.26	18.32	18.16	18.30	29,020	+0.05(+0.28%)
Apr 02, 2024	18.24	18.32	18.21	18.25	11,594	+0.01(+0.08%)
Apr 01, 2024	18.45	18.45	18.24	18.24	25,820	-0.21(-1.12%)
Mar 28, 2024	18.59	18.65	18.40	18.44	116,125	-0.07(-0.40%)
Mar 27, 2024	18.47		18.46	18.52	28,021	+0.02(+0.13%)
Mar 26, 2024	18.62	18.62	18.47	18.49	20,403	+0.02(+0.11%)
Mar 25, 2024	18.56	18.66	18.47	18.47	34,701	-0.17(-0.92%)
Mar 22, 2024	18.64	18.67	18.60	18.64	15,386	-0.00(-0.00%)
Mar 21, 2024	18.74	18.74	18.58	18.64	23,838	+0.03(+0.17%)
Mar 20, 2024	18.53	18.64	18.53	18.61	8,103	-0.01(-0.04%)
Mar 19, 2024	18.51	18.62	18.49	18.62	10,727	+0.15(+0.80%)
Mar 18, 2024	18.63	18.63	18.43	18.47	32,319	+0.01(+0.05%)
Mar 15, 2024	18.44	18.56	18.43	18.46	11,778	-0.02(-0.13%)
Mar 14, 2024	18.60	18.60	18.43	18.49	7,108	-0.05(-0.25%)
Mar 13, 2024	18.58	18.58	18.45	18.54	13,617	+0.01(+0.03%)
Mar 12, 2024	18.50	18.54	18.44	18.53	45,272	+0.07(+0.36%)
Mar 11, 2024	18.65	18.65	18.44	18.46	25,105	+0.00(+0.03%)
Mar 08, 2024	18.43	18.53	18.42	18.46	11,383	+0.02(+0.13%)
Mar 07, 2024	18.51	18.51	18.40	18.43	21,675	+0.03(+0.16%)
Mar 06, 2024	18.49	18.49	18.30	18.41	12,211	+0.07(+0.36%)
Mar 05, 2024	18.43	18.43	18.27	18.34	36,589	+0.03(+0.17%)
Mar 04, 2024	18.31	18.36	18.24	18.31	9,386	-0.03(-0.16%)

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.