ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
7.74
-0.11 (-1.46%)
Mar 26, 2026, 4:00 PM EDT - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.80 | 7.85 | 7.73 | 7.74 | 7.74 | -1.45% | 8,305 |
| Mar 25, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 0.90% | 627 |
| Mar 24, 2026 | 7.58 | 7.80 | 7.58 | 7.78 | 7.78 | 2.56% | 4,433 |
| Mar 23, 2026 | 7.76 | 7.80 | 7.59 | 7.59 | 7.59 | -4.96% | 3,275 |
| Mar 20, 2026 | 7.75 | 7.98 | 7.41 | 7.98 | 7.98 | 0.68% | 15,178 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.87 | 7.93 | 7.93 | -0.25% | 874 |
| Mar 18, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -1.06% | 7,993 |
| Mar 17, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 0.85% | 394 |
| Mar 16, 2026 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | 0.24% | 1,526 |
| Mar 13, 2026 | 8.12 | 8.12 | 7.95 | 7.95 | 7.94 | -2.28% | 1,271 |
| Mar 12, 2026 | 8.21 | 8.22 | 8.12 | 8.13 | 8.03 | -1.03% | 899 |
| Mar 11, 2026 | 8.25 | 8.29 | 8.20 | 8.22 | 8.12 | -0.79% | 1,849 |
| Mar 10, 2026 | 8.29 | 8.31 | 8.28 | 8.28 | 8.18 | 0.05% | 210 |
| Mar 9, 2026 | 8.16 | 8.28 | 7.92 | 8.28 | 8.18 | 0.07% | 4,268 |
| Mar 6, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.17 | -1.14% | 408 |
| Mar 5, 2026 | 8.32 | 8.37 | 8.32 | 8.37 | 8.27 | -0.70% | 231 |
| Mar 4, 2026 | 8.40 | 8.42 | 8.27 | 8.42 | 8.32 | 0.79% | 1,623 |
| Mar 3, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.26 | -0.62% | 486 |
| Mar 2, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.31 | 0.23% | 175 |
| Feb 27, 2026 | 8.44 | 8.45 | 8.39 | 8.39 | 8.29 | -0.97% | 1,289 |
| Feb 26, 2026 | 8.44 | 8.52 | 7.64 | 8.47 | 8.37 | -0.50% | 8,896 |
| Feb 25, 2026 | 8.52 | 8.52 | 8.47 | 8.52 | 8.42 | 0.31% | 1,092 |
| Feb 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | 0.83% | 143 |
| Feb 23, 2026 | 8.49 | 8.49 | 8.40 | 8.42 | 8.32 | -1.29% | 2,107 |
| Feb 20, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.43 | - | 223 |
| Feb 19, 2026 | 8.55 | 8.57 | 8.50 | 8.53 | 8.43 | -0.25% | 4,797 |
| Feb 18, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.45 | -0.48% | 5,795 |
| Feb 17, 2026 | 8.50 | 8.59 | 8.50 | 8.59 | 8.49 | 1.20% | 1,069 |
| Feb 13, 2026 | 8.45 | 8.49 | 8.45 | 8.49 | 8.39 | 1.01% | 5,667 |
| Feb 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.31 | -1.06% | 220 |
| Feb 11, 2026 | 8.48 | 8.53 | 8.48 | 8.50 | 8.35 | 0.18% | 9,636 |
| Feb 10, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.33 | -1.05% | 503 |
| Feb 9, 2026 | 8.42 | 8.57 | 8.38 | 8.57 | 8.42 | 1.66% | 11,895 |
| Feb 6, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.29 | 1.14% | 1,717 |
| Feb 5, 2026 | 8.41 | 8.41 | 8.31 | 8.34 | 8.19 | -0.95% | 5,832 |
| Feb 4, 2026 | 9.00 | 9.00 | 8.39 | 8.42 | 8.27 | 0.05% | 7,528 |
| Feb 3, 2026 | 8.45 | 8.45 | 8.37 | 8.41 | 8.27 | -0.76% | 3,357 |
| Feb 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.33 | - | 62 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.46 | 8.48 | 8.33 | - | 2,651 |
| Jan 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.33 | -0.35% | 341 |
| Jan 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.36 | -0.41% | 587 |
| Jan 27, 2026 | 8.54 | 8.55 | 8.54 | 8.54 | 8.39 | -0.29% | 2,583 |
| Jan 26, 2026 | 8.56 | 8.57 | 8.55 | 8.57 | 8.42 | - | 625 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.42 | -0.12% | 267 |
| Jan 22, 2026 | 8.57 | 8.58 | 8.57 | 8.58 | 8.43 | 0.50% | 126 |
| Jan 21, 2026 | 8.48 | 8.53 | 8.45 | 8.53 | 8.39 | 1.37% | 4,623 |
| Jan 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.27 | -1.09% | 233 |
| Jan 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.36 | -0.29% | 15 |
| Jan 15, 2026 | 8.46 | 8.58 | 8.46 | 8.54 | 8.39 | 1.02% | 4,780 |
| Jan 14, 2026 | 8.40 | 8.45 | 8.17 | 8.45 | 8.30 | 0.28% | 9,637 |