ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.87
-0.04 (-0.41%)
Oct 8, 2025, 4:00 PM EDT - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.71 | 8.90 | 8.71 | 8.87 | 8.87 | -0.39% | 13,443 |
| Oct 7, 2025 | 8.97 | 8.97 | 8.87 | 8.91 | 8.91 | -0.47% | 1,634 |
| Oct 6, 2025 | 8.88 | 8.95 | 8.88 | 8.95 | 8.95 | 0.11% | 4,728 |
| Oct 3, 2025 | 8.97 | 8.98 | 8.92 | 8.94 | 8.94 | -0.10% | 2,292 |
| Oct 2, 2025 | 8.95 | 8.98 | 8.95 | 8.95 | 8.95 | 3.70% | 2,661 |
| Oct 1, 2025 | 8.50 | 8.96 | 8.50 | 8.63 | 8.63 | -2.04% | 15,943 |
| Sep 30, 2025 | 8.82 | 8.82 | 8.80 | 8.81 | 8.81 | -0.73% | 2,628 |
| Sep 29, 2025 | 8.88 | 8.95 | 8.83 | 8.88 | 8.88 | -0.11% | 3,034 |
| Sep 26, 2025 | 8.89 | 8.90 | 8.83 | 8.89 | 8.89 | 0.23% | 5,387 |
| Sep 25, 2025 | 8.91 | 8.95 | 8.80 | 8.87 | 8.87 | -1.17% | 2,312 |
| Sep 24, 2025 | 8.99 | 9.03 | 8.97 | 8.97 | 8.97 | -0.44% | 4,472 |
| Sep 23, 2025 | 9.01 | 9.03 | 9.00 | 9.01 | 9.01 | 0.10% | 2,144 |
| Sep 22, 2025 | 9.08 | 9.08 | 8.97 | 9.00 | 9.00 | -0.87% | 17,545 |
| Sep 19, 2025 | 9.00 | 9.08 | 8.97 | 9.08 | 9.08 | 0.17% | 3,495 |
| Sep 18, 2025 | 9.12 | 9.12 | 9.03 | 9.07 | 9.07 | -0.28% | 8,945 |
| Sep 17, 2025 | 9.10 | 9.15 | 9.09 | 9.09 | 9.09 | -0.25% | 2,467 |
| Sep 16, 2025 | 9.20 | 9.20 | 9.01 | 9.11 | 9.11 | 0.30% | 6,422 |
| Sep 15, 2025 | 9.13 | 9.13 | 9.00 | 9.09 | 9.09 | -1.02% | 15,374 |
| Sep 12, 2025 | 9.17 | 9.20 | 9.15 | 9.18 | 9.05 | -0.01% | 3,825 |
| Sep 11, 2025 | 9.10 | 9.22 | 9.10 | 9.18 | 9.05 | 1.00% | 2,766 |
| Sep 10, 2025 | 9.10 | 9.10 | 9.06 | 9.09 | 8.96 | 0.52% | 15,454 |
| Sep 9, 2025 | 9.10 | 9.10 | 8.98 | 9.04 | 8.92 | -0.30% | 5,982 |
| Sep 8, 2025 | 8.95 | 9.08 | 8.95 | 9.07 | 8.94 | 1.00% | 4,046 |
| Sep 5, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.85 | 1.53% | 7,960 |
| Sep 4, 2025 | 8.79 | 8.86 | 8.78 | 8.85 | 8.72 | 0.86% | 6,704 |
| Sep 3, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.65 | 1.04% | 341 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.63 | 8.68 | 8.56 | -2.14% | 4,129 |
| Aug 29, 2025 | 8.85 | 8.87 | 8.69 | 8.87 | 8.74 | 0.62% | 10,528 |
| Aug 28, 2025 | 8.82 | 8.88 | 8.78 | 8.82 | 8.69 | 0.14% | 5,886 |
| Aug 27, 2025 | 8.82 | 8.82 | 8.75 | 8.80 | 8.68 | -0.02% | 12,390 |
| Aug 26, 2025 | 8.82 | 8.84 | 8.78 | 8.81 | 8.68 | -0.17% | 7,932 |
| Aug 25, 2025 | 8.90 | 8.90 | 8.80 | 8.82 | 8.70 | -0.68% | 11,056 |
| Aug 22, 2025 | 8.70 | 8.88 | 8.70 | 8.88 | 8.75 | 1.78% | 41,459 |
| Aug 21, 2025 | 8.72 | 8.75 | 8.71 | 8.73 | 8.60 | -0.34% | 19,270 |
| Aug 20, 2025 | 8.60 | 8.79 | 8.60 | 8.76 | 8.63 | -0.17% | 4,759 |
| Aug 19, 2025 | 8.75 | 8.80 | 8.74 | 8.77 | 8.65 | 0.86% | 18,484 |
| Aug 18, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.57 | 0.28% | 2,128 |
| Aug 15, 2025 | 8.68 | 8.68 | 8.67 | 8.67 | 8.55 | -0.26% | 5,082 |
| Aug 14, 2025 | 8.65 | 8.69 | 8.61 | 8.69 | 8.57 | -0.31% | 13,514 |
| Aug 13, 2025 | 8.61 | 8.72 | 8.61 | 8.72 | 8.60 | 0.82% | 37,033 |
| Aug 12, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.53 | 0.35% | 1,319 |
| Aug 11, 2025 | 8.65 | 8.65 | 8.62 | 8.62 | 8.41 | -0.12% | 20,903 |
| Aug 8, 2025 | 8.60 | 8.63 | 8.60 | 8.63 | 8.42 | 0.58% | 1,126 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.56 | 8.58 | 8.37 | -0.58% | 1,148 |
| Aug 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.42 | -0.62% | 55 |
| Aug 5, 2025 | 8.66 | 8.68 | 8.35 | 8.68 | 8.48 | -0.30% | 11,309 |
| Aug 4, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.50 | 1.90% | 705 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.34 | -0.55% | 10,637 |
| Jul 31, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.39 | 0.79% | 422 |
| Jul 30, 2025 | 8.54 | 8.60 | 8.53 | 8.53 | 8.32 | -0.33% | 5,645 |