ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.39
-0.08 (-0.94%)
Feb 27, 2026, 4:00 PM EST - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.44 | 8.45 | 8.39 | 8.39 | 8.39 | -0.97% | 1,289 |
| Feb 26, 2026 | 8.44 | 8.52 | 7.64 | 8.47 | 8.47 | -0.50% | 8,896 |
| Feb 25, 2026 | 8.52 | 8.52 | 8.47 | 8.52 | 8.52 | 0.31% | 1,092 |
| Feb 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.83% | 143 |
| Feb 23, 2026 | 8.49 | 8.49 | 8.40 | 8.42 | 8.42 | -1.29% | 2,107 |
| Feb 20, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | - | 223 |
| Feb 19, 2026 | 8.55 | 8.57 | 8.50 | 8.53 | 8.53 | -0.25% | 4,797 |
| Feb 18, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.48% | 5,795 |
| Feb 17, 2026 | 8.50 | 8.59 | 8.50 | 8.59 | 8.59 | 1.20% | 1,069 |
| Feb 13, 2026 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 1.01% | 5,667 |
| Feb 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.06% | 220 |
| Feb 11, 2026 | 8.48 | 8.53 | 8.48 | 8.50 | 8.45 | 0.18% | 9,636 |
| Feb 10, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.43 | -1.05% | 503 |
| Feb 9, 2026 | 8.42 | 8.57 | 8.38 | 8.57 | 8.52 | 1.66% | 11,895 |
| Feb 6, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.38 | 1.14% | 1,717 |
| Feb 5, 2026 | 8.41 | 8.41 | 8.31 | 8.34 | 8.29 | -0.95% | 5,832 |
| Feb 4, 2026 | 9.00 | 9.00 | 8.39 | 8.42 | 8.37 | 0.05% | 7,528 |
| Feb 3, 2026 | 8.45 | 8.45 | 8.37 | 8.41 | 8.37 | -0.76% | 3,357 |
| Feb 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - | 62 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.46 | 8.48 | 8.43 | - | 2,651 |
| Jan 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.35% | 341 |
| Jan 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | -0.41% | 587 |
| Jan 27, 2026 | 8.54 | 8.55 | 8.54 | 8.54 | 8.49 | -0.29% | 2,583 |
| Jan 26, 2026 | 8.56 | 8.57 | 8.55 | 8.57 | 8.52 | - | 625 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | -0.12% | 267 |
| Jan 22, 2026 | 8.57 | 8.58 | 8.57 | 8.58 | 8.53 | 0.50% | 126 |
| Jan 21, 2026 | 8.48 | 8.53 | 8.45 | 8.53 | 8.49 | 1.37% | 4,623 |
| Jan 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | -1.09% | 233 |
| Jan 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | -0.29% | 15 |
| Jan 15, 2026 | 8.46 | 8.58 | 8.46 | 8.54 | 8.49 | 1.02% | 4,780 |
| Jan 14, 2026 | 8.40 | 8.45 | 8.17 | 8.45 | 8.40 | 0.28% | 9,637 |
| Jan 13, 2026 | 8.45 | 8.45 | 8.40 | 8.43 | 8.38 | -0.47% | 6,176 |
| Jan 12, 2026 | 8.46 | 8.47 | 8.39 | 8.47 | 8.36 | 0.12% | 1,360 |
| Jan 9, 2026 | 8.41 | 8.46 | 8.37 | 8.46 | 8.35 | 0.71% | 3,520 |
| Jan 8, 2026 | 8.39 | 8.41 | 8.36 | 8.40 | 8.29 | 0.12% | 6,755 |
| Jan 7, 2026 | 8.42 | 8.42 | 8.37 | 8.39 | 8.28 | -0.26% | 4,424 |
| Jan 6, 2026 | 8.40 | 8.41 | 8.36 | 8.41 | 8.30 | 0.25% | 1,324 |
| Jan 5, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.28 | 0.13% | 3,508 |
| Jan 2, 2026 | 8.24 | 8.38 | 8.24 | 8.38 | 8.27 | 1.82% | 1,561 |
| Dec 31, 2025 | 8.23 | 8.25 | 8.23 | 8.23 | 8.13 | -0.36% | 1,282 |
| Dec 30, 2025 | 8.24 | 8.26 | 8.21 | 8.26 | 8.15 | 0.12% | 5,733 |
| Dec 29, 2025 | 8.25 | 8.26 | 8.24 | 8.25 | 8.14 | -0.25% | 3,034 |
| Dec 26, 2025 | 8.24 | 8.28 | 8.24 | 8.27 | 8.17 | -0.07% | 7,471 |
| Dec 24, 2025 | 8.25 | 8.27 | 8.24 | 8.27 | 8.17 | 0.01% | 2,098 |
| Dec 23, 2025 | 8.26 | 8.27 | 8.26 | 8.27 | 8.17 | -0.07% | 1,197 |
| Dec 22, 2025 | 8.35 | 8.35 | 8.27 | 8.28 | 8.18 | -0.78% | 749 |
| Dec 19, 2025 | 8.30 | 8.35 | 8.30 | 8.34 | 8.24 | 0.45% | 704 |
| Dec 18, 2025 | 8.33 | 8.33 | 8.28 | 8.31 | 8.20 | 0.31% | 647 |
| Dec 17, 2025 | 8.22 | 8.28 | 8.22 | 8.28 | 8.18 | -0.14% | 4,882 |
| Dec 16, 2025 | 8.27 | 8.29 | 8.26 | 8.29 | 8.19 | 0.18% | 948 |