ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
9.18
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.17 | 9.20 | 9.15 | 9.18 | 9.18 | -0.01% | 3,825 |
| Sep 11, 2025 | 9.10 | 9.22 | 9.10 | 9.18 | 9.18 | 1.00% | 2,766 |
| Sep 10, 2025 | 9.10 | 9.10 | 9.06 | 9.09 | 9.09 | 0.52% | 15,454 |
| Sep 9, 2025 | 9.10 | 9.10 | 8.98 | 9.04 | 9.04 | -0.30% | 5,982 |
| Sep 8, 2025 | 8.95 | 9.08 | 8.95 | 9.07 | 9.07 | 1.00% | 4,046 |
| Sep 5, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 1.53% | 7,960 |
| Sep 4, 2025 | 8.79 | 8.86 | 8.78 | 8.85 | 8.85 | 0.86% | 6,704 |
| Sep 3, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.04% | 341 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.63 | 8.68 | 8.68 | -2.14% | 4,129 |
| Aug 29, 2025 | 8.85 | 8.87 | 8.69 | 8.87 | 8.87 | 0.62% | 10,528 |
| Aug 28, 2025 | 8.82 | 8.88 | 8.78 | 8.82 | 8.82 | 0.14% | 5,886 |
| Aug 27, 2025 | 8.82 | 8.82 | 8.75 | 8.80 | 8.80 | -0.02% | 12,390 |
| Aug 26, 2025 | 8.82 | 8.84 | 8.78 | 8.81 | 8.81 | -0.17% | 7,932 |
| Aug 25, 2025 | 8.90 | 8.90 | 8.80 | 8.82 | 8.82 | -0.68% | 11,056 |
| Aug 22, 2025 | 8.70 | 8.88 | 8.70 | 8.88 | 8.88 | 1.78% | 41,459 |
| Aug 21, 2025 | 8.72 | 8.75 | 8.71 | 8.73 | 8.73 | -0.34% | 19,270 |
| Aug 20, 2025 | 8.60 | 8.79 | 8.60 | 8.76 | 8.76 | -0.17% | 4,759 |
| Aug 19, 2025 | 8.75 | 8.80 | 8.74 | 8.77 | 8.77 | 0.86% | 18,484 |
| Aug 18, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | 0.28% | 2,128 |
| Aug 15, 2025 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | -0.26% | 5,082 |
| Aug 14, 2025 | 8.65 | 8.69 | 8.61 | 8.69 | 8.69 | -0.31% | 13,514 |
| Aug 13, 2025 | 8.61 | 8.72 | 8.61 | 8.72 | 8.72 | 0.82% | 37,033 |
| Aug 12, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.35% | 1,319 |
| Aug 11, 2025 | 8.65 | 8.65 | 8.62 | 8.62 | 8.53 | -0.12% | 20,903 |
| Aug 8, 2025 | 8.60 | 8.63 | 8.60 | 8.63 | 8.54 | 0.58% | 1,126 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.56 | 8.58 | 8.49 | -0.58% | 1,148 |
| Aug 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.54 | -0.62% | 55 |
| Aug 5, 2025 | 8.66 | 8.68 | 8.35 | 8.68 | 8.60 | -0.30% | 11,309 |
| Aug 4, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.62 | 1.90% | 705 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.46 | -0.55% | 10,637 |
| Jul 31, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.51 | 0.79% | 422 |
| Jul 30, 2025 | 8.54 | 8.60 | 8.53 | 8.53 | 8.44 | -0.33% | 5,645 |
| Jul 29, 2025 | 8.50 | 8.57 | 8.50 | 8.56 | 8.47 | 0.84% | 1,484 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.49 | 8.49 | 8.40 | 2.97% | 606 |
| Jul 25, 2025 | 8.14 | 8.52 | 8.14 | 8.24 | 8.16 | -2.83% | 4,974 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.46 | 8.48 | 8.39 | 0.18% | 846 |
| Jul 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | -0.24% | 476 |
| Jul 22, 2025 | 8.49 | 8.50 | 8.49 | 8.49 | 8.40 | 0.33% | 790 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.46 | 8.46 | 8.37 | -0.68% | 1,207 |
| Jul 18, 2025 | 8.75 | 8.75 | 8.52 | 8.52 | 8.43 | -0.29% | 856 |
| Jul 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | 1.01% | 121 |
| Jul 16, 2025 | 8.41 | 8.46 | 8.41 | 8.46 | 8.37 | 3.87% | 370 |
| Jul 15, 2025 | 8.41 | 8.46 | 8.14 | 8.14 | 8.06 | -4.31% | 1,857 |
| Jul 14, 2025 | 8.53 | 8.53 | 8.47 | 8.51 | 8.42 | -1.76% | 2,116 |
| Jul 11, 2025 | 8.73 | 8.73 | 8.66 | 8.66 | 8.49 | -0.89% | 466 |
| Jul 10, 2025 | 8.67 | 8.74 | 8.67 | 8.74 | 8.56 | 0.78% | 4,843 |
| Jul 9, 2025 | 8.66 | 8.68 | 8.62 | 8.67 | 8.50 | 2.59% | 4,301 |
| Jul 8, 2025 | 8.46 | 8.58 | 8.45 | 8.45 | 8.28 | -0.89% | 2,647 |
| Jul 7, 2025 | 8.55 | 8.55 | 8.53 | 8.53 | 8.36 | -1.00% | 1,857 |
| Jul 3, 2025 | 8.59 | 8.62 | 8.46 | 8.61 | 8.44 | 0.51% | 10,641 |