Skip to main content
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
9.96
+0.03 (0.34%)
Nov 22, 2024, 3:36 PM EST - Market closed

PFFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.929.999.929.979.970.42%1,187
Nov 21, 20249.869.949.869.939.931.57%2,027
Nov 20, 20249.859.859.779.789.78-0.96%2,214
Nov 19, 20249.959.959.859.879.87-0.87%3,583
Nov 18, 20249.9410.009.939.969.96-0.33%2,466
Nov 15, 20249.999.999.999.999.99-0.31%332
Nov 14, 202410.0010.089.9610.0210.02-0.34%1,531
Nov 13, 202410.1010.1010.0410.0610.062.18%1,698
Nov 12, 202410.1910.289.849.849.84-5.50%7,569
Nov 11, 202410.4810.4810.4110.4110.30-0.64%5,378
Nov 8, 202410.3410.5310.3010.4810.371.37%25,072
Nov 7, 202410.3610.3610.3410.3410.230.65%1,950
Nov 6, 202410.2710.2710.2710.2710.16-1.83%22
Nov 5, 202410.4910.4910.4610.4610.351.66%184
Nov 4, 202410.0710.3310.0710.2910.182.26%1,257
Nov 1, 202410.2010.2010.0610.069.96-1.24%2,342
Oct 31, 202410.2510.2510.1910.1910.08-0.73%129
Oct 30, 202410.3010.3010.2710.2710.160.10%4,450
Oct 29, 202410.1810.2610.1810.2610.15-0.33%1,982
Oct 28, 202410.3910.3910.2710.2910.18-0.30%3,057
Oct 25, 202410.4810.4810.3210.3210.21-0.68%2,164
Oct 24, 20249.9910.409.9910.3910.280.33%1,411
Oct 23, 202410.4710.4710.3610.3610.25-1.58%4,648
Oct 22, 202410.4310.5410.4310.5210.410.41%2,484
Oct 21, 202410.4010.4810.4010.4810.37-3.23%2,409
Oct 18, 202410.9910.9910.7410.8310.711.55%2,069
Oct 17, 202410.7310.7310.6610.6710.55-0.62%10,459
Oct 16, 202410.7310.7610.7010.7310.620.58%984
Oct 15, 202410.7210.7410.6710.6710.560.45%1,100
Oct 14, 202410.5210.6210.5210.6210.510.63%1,135
Oct 11, 202410.4310.5610.4310.5610.440.18%2,522
Oct 10, 202410.5410.5410.5410.5410.33-0.34%113
Oct 9, 202410.5810.5910.5310.5710.36-0.10%5,401
Oct 8, 202410.5410.5810.5410.5810.371.38%400
Oct 7, 202410.5910.5910.4410.4410.23-1.76%4,029
Oct 4, 202410.6610.6610.5610.6310.42-2.20%3,000
Oct 3, 202411.0011.0010.8710.8710.651.22%161
Oct 2, 202410.6610.7310.6610.7310.520.54%201
Oct 1, 202410.5810.6810.5810.6810.470.75%2,256
Sep 30, 202410.6010.6410.5410.6010.39-1.27%7,939
Sep 27, 202410.8010.8110.7010.7310.520.68%3,457
Sep 26, 202410.6610.6610.6610.6610.45-9
Sep 25, 202410.7610.8010.6610.6610.45-1.22%9,108
Sep 24, 202410.7210.8110.6410.7910.580.48%1,980
Sep 23, 202410.7410.7510.7410.7410.53-0.38%3,597
Sep 20, 202410.7810.7810.7810.7810.570.32%583
Sep 19, 202410.6411.3010.6410.7510.531.25%1,252
Sep 18, 202410.6111.659.9110.6110.400.03%16,783
Sep 17, 202410.6110.6110.6110.6110.400.06%579
Sep 16, 202410.4010.6110.4010.6110.401.19%502
Sep 13, 202410.5010.5010.4610.4810.27-0.10%4,221
Sep 12, 202410.4810.5010.4810.4910.190.54%1,261
Sep 11, 202410.3610.4310.3010.4310.140.52%1,509
Sep 10, 202410.0310.389.9810.3810.080.12%5,027
Sep 9, 202410.0810.3810.0810.3710.071.50%4,382
Sep 6, 202410.3110.3110.2110.229.92-0.29%2,728
Sep 5, 202410.2010.2510.2010.259.950.50%4,669
Sep 4, 202410.0510.2010.0510.199.901.68%1,116
Sep 3, 202410.0910.1210.0210.039.74-1.08%2,356
Aug 30, 202410.1410.1510.1410.149.851.45%1,339
Aug 29, 20249.699.999.699.999.70-1.24%5,329
Aug 28, 202410.1010.1510.1010.129.830.31%3,103
Aug 27, 202410.0710.0810.0710.089.800.17%681
Aug 26, 202410.1310.1310.0710.079.78-0.07%540
Aug 23, 202410.0510.0710.0510.079.791.14%4,029
Aug 22, 202410.0010.009.969.969.67-0.58%950
Aug 21, 202410.0410.0410.0210.029.731.09%1,090
Aug 20, 20249.879.919.879.919.631.64%572
Aug 19, 20249.809.919.759.759.47-0.76%2,615
Aug 16, 20249.759.839.759.839.541.05%4,392
Aug 15, 20249.739.739.729.729.44-0.28%770
Aug 14, 20249.759.759.759.759.471.03%154
Aug 13, 20249.609.659.579.659.384.90%2,515
Aug 12, 20249.229.799.139.208.94-4.64%79,005
Aug 9, 20249.699.729.619.659.32-0.30%1,913
Aug 8, 20249.659.689.649.689.350.91%2,512
Aug 7, 20249.759.759.569.599.270.52%9,171
Aug 6, 20249.479.609.479.549.22-2.15%6,874
Aug 5, 20249.449.759.409.759.420.62%2,814
Aug 2, 20249.579.699.579.699.360.09%812
Aug 1, 20249.709.759.599.689.361.34%9,553
Jul 31, 20249.679.679.559.559.23-0.59%2,465
Jul 30, 20249.609.619.599.619.291.16%259
Jul 29, 20249.509.659.509.509.18-1.81%4,023
Jul 26, 20249.689.689.689.689.35-1.48%30
Jul 25, 20249.609.829.609.829.493.34%1,438
Jul 24, 20249.619.639.509.509.18-1.83%2,673
Jul 23, 20249.769.769.689.689.35-0.62%1,955
Jul 22, 20249.799.799.749.749.412.53%1,008
Jul 19, 20249.519.759.509.509.18-2.28%3,304
Jul 18, 20249.739.789.729.729.40-0.40%1,019
Jul 17, 20249.759.769.729.769.430.11%32,028
Jul 16, 20249.829.829.759.759.42-0.15%35,276
Jul 15, 20249.799.799.779.779.44-1.72%402
Jul 12, 20249.949.979.899.949.46-0.04%12,304
Jul 11, 20249.849.949.849.949.472.48%1,143
Jul 10, 20249.659.719.659.709.241.24%1,492
Jul 9, 20249.729.729.589.589.12-1.43%5,682
Jul 8, 20249.729.729.729.729.26-0.67%75
Jul 5, 20249.789.809.789.799.320.16%3,186