ETFis Series Trust I - InfraCap REIT Preferred ETF (PFFR) Historical Stock Data
18.16 ↓0.13 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFFR is down -0.18% a day on average. There have been 14 days where ETFis Series Trust I - InfraCap REIT Preferred ETF closed green and 16 days where PFFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 18.29 | 18.16 | ↓$0.13 (-0.71%) | 18.04 | 18.29 | 39.25K |
| 2025-12-19 | 18.36 | 18.29 | ↓$0.07 (-0.36%) | 18.28 | 18.37 | 35.42K |
| 2025-12-18 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.25 | 18.37 | 39.53K |
| 2025-12-17 | 18.22 | 18.20 | ↓$0.02 (-0.11%) | 18.20 | 18.30 | 20.83K |
| 2025-12-16 | 18.23 | 18.25 | ↑$0.02 (0.11%) | 18.16 | 18.31 | 28.49K |
| 2025-12-15 | 18.14 | 18.16 | ↑$0.02 (0.11%) | 18.14 | 18.25 | 26.09K |
| 2025-12-12 | 18.28 | 18.14 | ↓$0.14 (-0.74%) | 18.10 | 18.28 | 17.32K |
| 2025-12-11 | 18.10 | 18.17 | ↑$0.07 (0.41%) | 18.08 | 18.23 | 32.21K |
| 2025-12-10 | 18.22 | 18.12 | ↓$0.10 (-0.55%) | 18.07 | 18.22 | 26.85K |
| 2025-12-09 | 18.09 | 18.14 | ↑$0.05 (0.28%) | 18.07 | 18.21 | 17.57K |
| 2025-12-08 | 18.11 | 18.15 | ↑$0.04 (0.22%) | 18.07 | 18.21 | 25.90K |
| 2025-12-05 | 18.10 | 18.20 | ↑$0.10 (0.55%) | 18.03 | 18.20 | 27.66K |
| 2025-12-04 | 18.02 | 18.03 | ↑$0.01 (0.06%) | 18.02 | 18.14 | 17.21K |
| 2025-12-03 | 18.13 | 18.11 | ↓$0.02 (-0.11%) | 18.07 | 18.13 | 20.85K |
| 2025-12-02 | 18.10 | 18.08 | ↓$0.02 (-0.11%) | 18.00 | 18.10 | 26.68K |
| 2025-12-01 | 18.00 | 18.04 | ↑$0.04 (0.22%) | 18.00 | 18.12 | 31.74K |
| 2025-11-28 | 18.14 | 18.02 | ↓$0.12 (-0.66%) | 18.00 | 18.14 | 16.61K |
| 2025-11-26 | 17.97 | 18.07 | ↑$0.10 (0.56%) | 17.97 | 18.16 | 34.91K |
| 2025-11-25 | 17.88 | 18.02 | ↑$0.14 (0.76%) | 17.88 | 18.09 | 16.46K |
| 2025-11-24 | 17.92 | 17.96 | ↑$0.04 (0.22%) | 17.82 | 18.06 | 23.77K |
| 2025-11-21 | 18.00 | 17.90 | ↓$0.10 (-0.56%) | 17.75 | 18.00 | 28.43K |
| 2025-11-20 | 18.14 | 17.83 | ↓$0.31 (-1.71%) | 17.75 | 18.14 | 107.07K |
| 2025-11-19 | 18.20 | 18.08 | ↓$0.12 (-0.65%) | 18.08 | 18.20 | 17.80K |
| 2025-11-18 | 18.11 | 18.13 | ↑$0.02 (0.11%) | 18.11 | 18.28 | 17.84K |
| 2025-11-17 | 18.34 | 18.20 | ↓$0.14 (-0.76%) | 18.18 | 18.42 | 25.78K |
| 2025-11-14 | 18.42 | 18.31 | ↓$0.11 (-0.60%) | 18.26 | 18.45 | 12.41K |
| 2025-11-13 | 18.44 | 18.28 | ↓$0.15 (-0.84%) | 18.26 | 18.44 | 17.69K |
| 2025-11-12 | 18.43 | 18.41 | ↓$0.02 (-0.09%) | 18.40 | 18.52 | 31.11K |
| 2025-11-11 | 18.29 | 18.42 | ↑$0.13 (0.71%) | 18.29 | 19.00 | 38.83K |
| 2025-11-10 | 18.58 | 18.35 | ↓$0.23 (-1.24%) | 18.31 | 18.58 | 43.19K |
Create an account or log in to view more rows.
$PFFR HERE WE GO
$PFFR wow you bulls are losers
$PFFR Overpower the algos!
$PFFR let’s ride
$PFFR unstoppable up wow
$PFFR Bears go home!
$PFFR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PFFR Bearish..
$PFFR I can wait.
$PFFR The best investment you can make is an investment in yourself or another person