ETFis Series Trust I - InfraCap REIT Preferred ETF (PFFR) Historical Stock Data
18.09 ↑0.18 (1.03%)
As of April 23, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, PFFR is down -0.20% a day on average. There have been 15 days where ETFis Series Trust I - InfraCap REIT Preferred ETF closed green and 15 days where PFFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.05 | 18.09 | ↑$0.04 (0.22%) | 17.87 | 18.11 | 10.87K |
| 2024-04-22 | 17.81 | 17.91 | ↑$0.10 (0.54%) | 17.81 | 18.00 | 24.47K |
| 2024-04-19 | 17.77 | 17.94 | ↑$0.17 (0.98%) | 17.77 | 18.00 | 11.29K |
| 2024-04-18 | 18.06 | 17.88 | ↓$0.18 (-0.98%) | 17.87 | 18.07 | 7.42K |
| 2024-04-17 | 18.16 | 18.01 | ↓$0.15 (-0.81%) | 17.96 | 18.16 | 16.10K |
| 2024-04-16 | 17.70 | 17.80 | ↑$0.10 (0.56%) | 17.70 | 17.97 | 19.77K |
| 2024-04-15 | 18.15 | 17.89 | ↓$0.26 (-1.46%) | 17.81 | 18.27 | 17.79K |
| 2024-04-12 | 18.35 | 18.25 | ↓$0.10 (-0.54%) | 18.16 | 18.42 | 15.04K |
| 2024-04-11 | 18.30 | 18.25 | ↓$0.05 (-0.27%) | 18.14 | 18.30 | 40.55K |
| 2024-04-10 | 18.42 | 18.31 | ↓$0.11 (-0.60%) | 18.25 | 18.56 | 55.42K |
| 2024-04-09 | 18.56 | 18.56 | ↑$0.00 (0.00%) | 18.56 | 18.68 | 3.82K |
| 2024-04-08 | 18.70 | 18.57 | ↓$0.13 (-0.72%) | 18.51 | 18.70 | 15.73K |
| 2024-04-05 | 18.60 | 18.65 | ↑$0.05 (0.25%) | 18.60 | 18.70 | 16.61K |
| 2024-04-04 | 18.61 | 18.65 | ↑$0.04 (0.21%) | 18.61 | 18.72 | 70.14K |
| 2024-04-03 | 18.50 | 18.55 | ↑$0.05 (0.26%) | 18.40 | 18.56 | 28.64K |
| 2024-04-02 | 18.48 | 18.49 | ↑$0.01 (0.08%) | 18.45 | 18.57 | 11.44K |
| 2024-04-01 | 18.70 | 18.48 | ↓$0.22 (-1.18%) | 18.48 | 18.70 | 25.48K |
| 2024-03-28 | 18.84 | 18.69 | ↓$0.15 (-0.80%) | 18.65 | 18.90 | 114.59K |
| 2024-03-27 | 18.72 | 18.77 | ↑$0.04 (0.24%) | 18.71 | 18.88 | 27.36K |
| 2024-03-26 | 18.87 | 18.74 | ↓$0.13 (-0.69%) | 18.72 | 18.87 | 20.13K |
| 2024-03-25 | 18.81 | 18.72 | ↓$0.09 (-0.48%) | 18.72 | 18.91 | 34.24K |
| 2024-03-22 | 18.89 | 18.89 | ↑$0.00 (0.02%) | 18.85 | 18.92 | 15.18K |
| 2024-03-21 | 18.99 | 18.89 | ↓$0.10 (-0.51%) | 18.83 | 18.99 | 23.51K |
| 2024-03-20 | 18.78 | 18.86 | ↑$0.08 (0.44%) | 18.78 | 18.89 | 8K |
| 2024-03-19 | 18.88 | 18.99 | ↑$0.11 (0.61%) | 18.86 | 18.99 | 10.50K |
| 2024-03-18 | 19.00 | 18.84 | ↓$0.16 (-0.84%) | 18.80 | 19.00 | 31.69K |
| 2024-03-15 | 18.81 | 18.83 | ↑$0.02 (0.11%) | 18.80 | 18.92 | 11.54K |
| 2024-03-14 | 18.97 | 18.86 | ↓$0.11 (-0.58%) | 18.80 | 18.97 | 6.97K |
| 2024-03-13 | 18.95 | 18.90 | ↓$0.05 (-0.25%) | 18.88 | 18.95 | 13.35K |
| 2024-03-12 | 18.87 | 18.90 | ↑$0.03 (0.17%) | 18.81 | 18.91 | 44.39K |
Create an account or log in to view more rows.
$PFFR wow
$PFFR hold
$PFFR I can wait.
$PFFR in it to win it
$PFFR buy SHARES
$PFFR bull trap confirmed
$PFFR bear trap dude
$PFFR Up! Up! Up! Up! Up! Up! Up!
$PFFR It's coming
load 'em up.
$PFFR keep it going