Skip to main content
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.84
+0.16 (1.82%)
Jan 14, 2025, 3:47 PM EST - Market closed

PFFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20258.748.848.748.848.841.82%5,004
Jan 13, 20258.798.798.688.688.68-2.78%9,748
Jan 10, 20259.189.188.938.938.83-2.70%10,744
Jan 8, 20259.199.209.159.189.07-0.94%950
Jan 7, 20259.379.379.269.269.16-2.65%5,526
Jan 6, 20259.459.549.439.529.41-0.52%1,487
Jan 3, 20259.509.579.509.579.461.53%2,348
Jan 2, 20259.359.449.329.429.313.06%3,482
Dec 31, 20249.169.219.129.149.04-3,399
Dec 30, 20248.989.148.989.149.041.24%10,437
Dec 27, 20249.069.079.039.038.93-1.04%3,811
Dec 26, 20249.159.169.099.129.02-0.63%8,687
Dec 24, 20249.209.208.929.189.08-0.17%2,278
Dec 23, 20249.219.219.189.209.09-1.06%1,066
Dec 20, 20249.229.379.229.309.190.87%6,328
Dec 19, 20249.329.329.159.229.11-1.95%6,273
Dec 18, 20249.529.529.409.409.29-1.13%5,324
Dec 17, 20249.439.539.439.519.400.13%1,250
Dec 16, 20249.509.529.459.509.39-0.35%15,125
Dec 13, 20249.609.639.479.539.42-2.47%7,712
Dec 12, 20249.839.839.779.779.51-1.38%3,777
Dec 11, 20249.909.969.909.919.640.06%4,455
Dec 10, 20249.909.909.909.909.640.22%1,003
Dec 9, 20249.969.969.889.889.62-0.87%446
Dec 6, 202410.0510.059.979.979.70-0.25%1,345
Dec 5, 20249.9610.019.969.999.720.39%3,102
Dec 4, 20249.969.979.959.959.690.47%318
Dec 3, 20249.929.929.909.909.64-0.48%1,274
Dec 2, 202410.1810.189.959.959.69-0.28%1,505
Nov 29, 202410.0110.059.989.989.710.29%9,847
Nov 27, 20249.989.989.949.959.691.03%435
Nov 26, 20249.8610.009.859.859.59-2.04%1,331
Nov 25, 20249.9910.069.9910.069.790.85%1,325
Nov 22, 20249.929.999.929.979.700.42%1,187
Nov 21, 20249.869.949.869.939.661.57%2,027
Nov 20, 20249.859.859.779.789.52-0.96%2,214
Nov 19, 20249.959.959.859.879.61-0.87%3,583
Nov 18, 20249.9410.009.939.969.69-0.33%2,466
Nov 15, 20249.999.999.999.999.72-0.31%332
Nov 14, 202410.0010.089.9610.029.75-0.34%1,531
Nov 13, 202410.1010.1010.0410.069.792.18%1,698
Nov 12, 202410.1910.289.849.849.58-5.50%7,569
Nov 11, 202410.4810.4810.4110.4110.03-0.64%5,378
Nov 8, 202410.3410.5310.3010.4810.091.37%25,072
Nov 7, 202410.3610.3610.3410.349.950.65%1,950
Nov 6, 202410.2710.2710.2710.279.89-1.83%22
Nov 5, 202410.4910.4910.4610.4610.071.66%184
Nov 4, 202410.0710.3310.0710.299.912.26%1,257
Nov 1, 202410.2010.2010.0610.069.69-1.24%2,342
Oct 31, 202410.2510.2510.1910.199.81-0.73%129
Oct 30, 202410.3010.3010.2710.279.880.10%4,450
Oct 29, 202410.1810.2610.1810.269.88-0.33%1,982
Oct 28, 202410.3910.3910.2710.299.91-0.30%3,057
Oct 25, 202410.4810.4810.3210.329.94-0.68%2,164
Oct 24, 20249.9910.409.9910.3910.010.33%1,411
Oct 23, 202410.4710.4710.3610.369.97-1.58%4,648
Oct 22, 202410.4310.5410.4310.5210.130.41%2,484
Oct 21, 202410.4010.4810.4010.4810.09-3.23%2,409
Oct 18, 202410.9910.9910.7410.8310.431.55%2,069
Oct 17, 202410.7310.7310.6610.6710.27-0.62%10,459
Oct 16, 202410.7310.7610.7010.7310.330.58%984
Oct 15, 202410.7210.7410.6710.6710.270.45%1,100
Oct 14, 202410.5210.6210.5210.6210.230.63%1,135
Oct 11, 202410.4310.5610.4310.5610.160.18%2,522
Oct 10, 202410.5410.5410.5410.5410.05-0.34%113
Oct 9, 202410.5810.5910.5310.5710.09-0.10%5,401
Oct 8, 202410.5410.5810.5410.5810.101.38%400
Oct 7, 202410.5910.5910.4410.449.96-1.76%4,029
Oct 4, 202410.6610.6610.5610.6310.14-2.20%3,000
Oct 3, 202411.0011.0010.8710.8710.371.22%161
Oct 2, 202410.6610.7310.6610.7310.240.54%201
Oct 1, 202410.5810.6810.5810.6810.190.75%2,256
Sep 30, 202410.6010.6410.5410.6010.11-1.27%7,939
Sep 27, 202410.8010.8110.7010.7310.240.68%3,457
Sep 26, 202410.6610.6610.6610.6610.17-9
Sep 25, 202410.7610.8010.6610.6610.17-1.22%9,108
Sep 24, 202410.7210.8110.6410.7910.300.48%1,980
Sep 23, 202410.7410.7510.7410.7410.25-0.38%3,597
Sep 20, 202410.7810.7810.7810.7810.290.32%583
Sep 19, 202410.6411.3010.6410.7510.251.25%1,252
Sep 18, 202410.6111.659.9110.6110.130.03%16,783
Sep 17, 202410.6110.6110.6110.6110.120.06%579
Sep 16, 202410.4010.6110.4010.6110.121.19%502
Sep 13, 202410.5010.5010.4610.4810.00-0.10%4,221
Sep 12, 202410.4810.5010.4810.499.920.54%1,261
Sep 11, 202410.3610.4310.3010.439.870.52%1,509
Sep 10, 202410.0310.389.9810.389.810.12%5,027
Sep 9, 202410.0810.3810.0810.379.801.50%4,382
Sep 6, 202410.3110.3110.2110.229.66-0.29%2,728
Sep 5, 202410.2010.2510.2010.259.690.50%4,669
Sep 4, 202410.0510.2010.0510.199.641.68%1,116
Sep 3, 202410.0910.1210.0210.039.48-1.08%2,356
Aug 30, 202410.1410.1510.1410.149.581.45%1,339
Aug 29, 20249.699.999.699.999.45-1.24%5,329
Aug 28, 202410.1010.1510.1010.129.560.31%3,103
Aug 27, 202410.0710.0810.0710.089.530.17%681
Aug 26, 202410.1310.1310.0710.079.52-0.07%540
Aug 23, 202410.0510.0710.0510.079.531.14%4,029
Aug 22, 202410.0010.009.969.969.42-0.58%950
Aug 21, 202410.0410.0410.0210.029.471.09%1,090