ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.31
+0.01 (0.11%)
At close: May 9, 2025, 4:00 PM
8.31
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | - | 0.07% | 536 |
| May 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.13% | 30 |
| May 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.34% | 1,621 |
| May 6, 2025 | 8.15 | 8.29 | 8.14 | 8.29 | 8.29 | 0.89% | 2,430 |
| May 5, 2025 | 8.28 | 8.29 | 8.21 | 8.21 | 8.21 | 0.79% | 1,815 |
| May 2, 2025 | 8.33 | 8.36 | 8.15 | 8.15 | 8.15 | -1.06% | 1,412 |
| May 1, 2025 | 8.28 | 8.28 | 8.21 | 8.24 | 8.24 | -0.52% | 7,077 |
| Apr 30, 2025 | 8.25 | 8.30 | 8.25 | 8.28 | 8.28 | -0.86% | 834 |
| Apr 29, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | 0.16% | 262 |
| Apr 28, 2025 | 8.34 | 8.34 | 8.29 | 8.34 | 8.34 | 0.47% | 4,686 |
| Apr 25, 2025 | 8.26 | 8.30 | 8.23 | 8.30 | 8.30 | 0.10% | 3,031 |
| Apr 24, 2025 | 8.27 | 8.30 | 8.27 | 8.29 | 8.29 | 1.54% | 281 |
| Apr 23, 2025 | 8.19 | 8.19 | 8.16 | 8.17 | 8.17 | 1.85% | 1,771 |
| Apr 22, 2025 | 7.95 | 8.05 | 7.95 | 8.02 | 8.02 | 2.21% | 5,972 |
| Apr 21, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -1.51% | 2,044 |
| Apr 17, 2025 | 7.99 | 7.99 | 7.93 | 7.97 | 7.97 | 1.27% | 1,159 |
| Apr 16, 2025 | 7.85 | 7.92 | 7.85 | 7.87 | 7.87 | -0.14% | 1,259 |
| Apr 15, 2025 | 7.87 | 7.92 | 7.87 | 7.88 | 7.88 | -0.08% | 1,647 |
| Apr 14, 2025 | 7.85 | 7.91 | 7.81 | 7.88 | 7.88 | 1.82% | 1,159 |
| Apr 11, 2025 | 7.75 | 7.75 | 7.63 | 7.74 | 7.74 | -2.04% | 11,355 |
| Apr 10, 2025 | 8.11 | 8.11 | 7.86 | 7.90 | 7.81 | -5.00% | 54,558 |
| Apr 9, 2025 | 7.80 | 8.37 | 7.77 | 8.32 | 8.22 | 5.22% | 2,537 |
| Apr 8, 2025 | 8.14 | 8.14 | 7.91 | 7.91 | 7.81 | -0.44% | 6,546 |
| Apr 7, 2025 | 8.00 | 8.18 | 7.91 | 7.94 | 7.84 | -2.52% | 18,251 |
| Apr 4, 2025 | 8.19 | 8.19 | 8.04 | 8.15 | 8.05 | -2.70% | 5,674 |
| Apr 3, 2025 | 8.38 | 8.38 | 8.35 | 8.37 | 8.27 | -4.00% | 1,923 |
| Apr 2, 2025 | 8.55 | 8.72 | 8.55 | 8.72 | 8.62 | 1.51% | 1,280 |
| Apr 1, 2025 | 8.60 | 8.62 | 8.59 | 8.59 | 8.49 | -0.34% | 1,600 |
| Mar 31, 2025 | 8.68 | 8.68 | 8.62 | 8.62 | 8.52 | -0.97% | 1,276 |
| Mar 28, 2025 | 8.81 | 8.81 | 8.68 | 8.70 | 8.60 | -1.03% | 4,716 |
| Mar 27, 2025 | 8.78 | 8.84 | 8.78 | 8.79 | 8.69 | -0.48% | 600 |
| Mar 26, 2025 | 8.97 | 8.97 | 8.84 | 8.84 | 8.73 | -1.66% | 1,216 |
| Mar 25, 2025 | 9.02 | 9.02 | 8.97 | 8.99 | 8.88 | -1.26% | 776 |
| Mar 24, 2025 | 9.03 | 9.10 | 9.03 | 9.10 | 8.99 | 1.07% | 1,436 |
| Mar 21, 2025 | 8.97 | 9.00 | 8.97 | 9.00 | 8.90 | -0.18% | 104 |
| Mar 20, 2025 | 8.99 | 9.02 | 8.98 | 9.02 | 8.91 | -0.30% | 1,587 |
| Mar 19, 2025 | 8.99 | 9.05 | 8.99 | 9.05 | 8.94 | 1.03% | 694 |
| Mar 18, 2025 | 8.94 | 8.98 | 8.94 | 8.96 | 8.85 | -0.58% | 2,249 |
| Mar 17, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 8.90 | 0.82% | 1,742 |
| Mar 14, 2025 | 8.95 | 8.98 | 8.91 | 8.93 | 8.83 | 0.89% | 2,490 |
| Mar 13, 2025 | 8.84 | 8.89 | 8.82 | 8.86 | 8.75 | -1.12% | 4,981 |
| Mar 12, 2025 | 8.84 | 8.96 | 8.84 | 8.96 | 8.75 | 0.95% | 285 |
| Mar 11, 2025 | 8.83 | 8.90 | 8.83 | 8.87 | 8.67 | -0.10% | 2,507 |
| Mar 10, 2025 | 8.98 | 8.99 | 8.87 | 8.88 | 8.68 | -1.52% | 5,344 |
| Mar 7, 2025 | 9.05 | 9.05 | 9.00 | 9.02 | 8.81 | -0.76% | 3,137 |
| Mar 6, 2025 | 9.11 | 9.11 | 9.09 | 9.09 | 8.88 | -0.75% | 941 |
| Mar 5, 2025 | 9.13 | 9.17 | 9.13 | 9.16 | 8.95 | 0.02% | 1,613 |
| Mar 4, 2025 | 9.20 | 9.20 | 9.09 | 9.15 | 8.95 | -1.21% | 3,742 |
| Mar 3, 2025 | 9.22 | 9.34 | 9.20 | 9.27 | 9.06 | -0.55% | 4,879 |
| Feb 28, 2025 | 9.34 | 9.34 | 9.32 | 9.32 | 9.11 | 0.55% | 722 |