Skip to main content
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
9.17
+0.01 (0.09%)
Feb 21, 2025, 3:44 PM EST - Market closed

PFFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.149.249.149.179.170.09%3,377
Feb 20, 20259.149.199.139.169.16-0.47%1,771
Feb 19, 20259.159.209.159.209.202.26%1,280
Feb 18, 20259.249.279.009.009.00-3.15%2,084
Feb 14, 20259.209.329.089.299.290.90%13,524
Feb 13, 20259.229.229.209.219.210.05%2,649
Feb 12, 20259.219.219.219.219.21-0.27%107
Feb 11, 20259.239.239.239.239.18-0.23%19
Feb 10, 20259.259.259.259.259.210.72%1,627
Feb 7, 20259.209.239.199.199.14-0.77%3,275
Feb 6, 20259.339.349.269.269.21-0.48%4,970
Feb 5, 20259.269.309.269.309.251.42%5,634
Feb 4, 20259.139.179.139.179.130.77%2,222
Feb 3, 20259.159.159.109.109.06-1.18%2,781
Jan 31, 20259.409.409.219.219.16-1.85%4,800
Jan 30, 20259.389.389.389.389.340.85%77
Jan 29, 20259.319.319.319.319.26-0.99%95
Jan 28, 20259.869.869.399.409.35-1.06%653
Jan 27, 20259.429.509.429.509.451.13%905
Jan 24, 20259.399.409.399.399.350.49%2,794
Jan 23, 20259.349.359.349.359.300.03%740
Jan 22, 20259.349.389.119.349.305.23%6,471
Jan 21, 20258.599.308.598.888.84-3.68%2,847
Jan 17, 20259.259.259.219.229.170.45%417
Jan 16, 20259.189.309.189.189.13-0.15%3,618
Jan 15, 20259.149.199.149.199.154.01%1,518
Jan 14, 20258.748.848.748.848.791.82%5,004
Jan 13, 20258.798.798.688.688.64-2.78%9,748
Jan 10, 20259.189.188.938.938.78-2.70%10,744
Jan 8, 20259.199.209.159.189.03-0.94%950
Jan 7, 20259.379.379.269.269.11-2.65%5,526
Jan 6, 20259.459.549.439.529.36-0.52%1,487
Jan 3, 20259.509.579.509.579.411.53%2,348
Jan 2, 20259.359.449.329.429.273.06%3,482
Dec 31, 20249.169.219.129.148.99-3,399
Dec 30, 20248.989.148.989.148.991.24%10,437
Dec 27, 20249.069.079.039.038.88-1.04%3,811
Dec 26, 20249.159.169.099.128.98-0.63%8,687
Dec 24, 20249.209.208.929.189.03-0.17%2,278
Dec 23, 20249.219.219.189.209.05-1.06%1,066
Dec 20, 20249.229.379.229.309.150.87%6,328
Dec 19, 20249.329.329.159.229.07-1.95%6,273
Dec 18, 20249.529.529.409.409.25-1.13%5,324
Dec 17, 20249.439.539.439.519.350.13%1,250
Dec 16, 20249.509.529.459.509.34-0.35%15,125
Dec 13, 20249.609.639.479.539.37-2.47%7,712
Dec 12, 20249.839.839.779.779.46-1.38%3,777
Dec 11, 20249.909.969.909.919.590.06%4,455
Dec 10, 20249.909.909.909.909.590.22%1,003
Dec 9, 20249.969.969.889.889.57-0.87%446
Dec 6, 202410.0510.059.979.979.65-0.25%1,345
Dec 5, 20249.9610.019.969.999.680.39%3,102
Dec 4, 20249.969.979.959.959.640.47%318
Dec 3, 20249.929.929.909.909.59-0.48%1,274
Dec 2, 202410.1810.189.959.959.64-0.28%1,505
Nov 29, 202410.0110.059.989.989.670.29%9,847
Nov 27, 20249.989.989.949.959.641.03%435
Nov 26, 20249.8610.009.859.859.54-2.04%1,331
Nov 25, 20249.9910.069.9910.069.740.85%1,325
Nov 22, 20249.929.999.929.979.660.42%1,187
Nov 21, 20249.869.949.869.939.621.57%2,027
Nov 20, 20249.859.859.779.789.47-0.96%2,214
Nov 19, 20249.959.959.859.879.56-0.87%3,583
Nov 18, 20249.9410.009.939.969.64-0.33%2,466
Nov 15, 20249.999.999.999.999.68-0.31%332
Nov 14, 202410.0010.089.9610.029.71-0.34%1,531
Nov 13, 202410.1010.1010.0410.069.742.18%1,698
Nov 12, 202410.1910.289.849.849.53-5.50%7,569
Nov 11, 202410.4810.4810.4110.419.98-0.64%5,378
Nov 8, 202410.3410.5310.3010.4810.041.37%25,072
Nov 7, 202410.3610.3610.3410.349.910.65%1,950
Nov 6, 202410.2710.2710.2710.279.84-1.83%22
Nov 5, 202410.4910.4910.4610.4610.021.66%184
Nov 4, 202410.0710.3310.0710.299.862.26%1,257
Nov 1, 202410.2010.2010.0610.069.64-1.24%2,342
Oct 31, 202410.2510.2510.1910.199.76-0.73%129
Oct 30, 202410.3010.3010.2710.279.840.10%4,450
Oct 29, 202410.1810.2610.1810.269.83-0.33%1,982
Oct 28, 202410.3910.3910.2710.299.86-0.30%3,057
Oct 25, 202410.4810.4810.3210.329.89-0.68%2,164
Oct 24, 20249.9910.409.9910.399.960.33%1,411
Oct 23, 202410.4710.4710.3610.369.92-1.58%4,648
Oct 22, 202410.4310.5410.4310.5210.080.41%2,484
Oct 21, 202410.4010.4810.4010.4810.04-3.23%2,409
Oct 18, 202410.9910.9910.7410.8310.381.55%2,069
Oct 17, 202410.7310.7310.6610.6710.22-0.62%10,459
Oct 16, 202410.7310.7610.7010.7310.280.58%984
Oct 15, 202410.7210.7410.6710.6710.220.45%1,100
Oct 14, 202410.5210.6210.5210.6210.180.63%1,135
Oct 11, 202410.4310.5610.4310.5610.110.18%2,522
Oct 10, 202410.5410.5410.5410.5410.00-0.34%113
Oct 9, 202410.5810.5910.5310.5710.04-0.10%5,401
Oct 8, 202410.5410.5810.5410.5810.051.38%400
Oct 7, 202410.5910.5910.4410.449.91-1.76%4,029
Oct 4, 202410.6610.6610.5610.6310.09-2.20%3,000
Oct 3, 202411.0011.0010.8710.8710.321.22%161
Oct 2, 202410.6610.7310.6610.7310.190.54%201
Oct 1, 202410.5810.6810.5810.6810.140.75%2,256
Sep 30, 202410.6010.6410.5410.6010.06-1.27%7,939
Sep 27, 202410.8010.8110.7010.7310.190.68%3,457