ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.64
-0.06 (-0.72%)
Mar 31, 2025, 1:56 PM EDT - Market open
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.68 | 8.68 | 8.63 | 8.64 | - | -0.72% | 836 |
| Mar 28, 2025 | 8.81 | 8.81 | 8.68 | 8.70 | 8.70 | -1.03% | 4,716 |
| Mar 27, 2025 | 8.78 | 8.84 | 8.78 | 8.79 | 8.79 | -0.48% | 600 |
| Mar 26, 2025 | 8.97 | 8.97 | 8.84 | 8.84 | 8.84 | -1.66% | 1,216 |
| Mar 25, 2025 | 9.02 | 9.02 | 8.97 | 8.99 | 8.99 | -1.26% | 776 |
| Mar 24, 2025 | 9.03 | 9.10 | 9.03 | 9.10 | 9.10 | 1.07% | 1,436 |
| Mar 21, 2025 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | -0.18% | 104 |
| Mar 20, 2025 | 8.99 | 9.02 | 8.98 | 9.02 | 9.02 | -0.30% | 1,587 |
| Mar 19, 2025 | 8.99 | 9.05 | 8.99 | 9.05 | 9.05 | 1.03% | 694 |
| Mar 18, 2025 | 8.94 | 8.98 | 8.94 | 8.96 | 8.96 | -0.58% | 2,249 |
| Mar 17, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.82% | 1,742 |
| Mar 14, 2025 | 8.95 | 8.98 | 8.91 | 8.93 | 8.93 | 0.89% | 2,490 |
| Mar 13, 2025 | 8.84 | 8.89 | 8.82 | 8.86 | 8.86 | -1.12% | 4,981 |
| Mar 12, 2025 | 8.84 | 8.96 | 8.84 | 8.96 | 8.86 | 0.95% | 285 |
| Mar 11, 2025 | 8.83 | 8.90 | 8.83 | 8.87 | 8.78 | -0.10% | 2,507 |
| Mar 10, 2025 | 8.98 | 8.99 | 8.87 | 8.88 | 8.79 | -1.52% | 5,344 |
| Mar 7, 2025 | 9.05 | 9.05 | 9.00 | 9.02 | 8.92 | -0.76% | 3,137 |
| Mar 6, 2025 | 9.11 | 9.11 | 9.09 | 9.09 | 8.99 | -0.75% | 941 |
| Mar 5, 2025 | 9.13 | 9.17 | 9.13 | 9.16 | 9.06 | 0.02% | 1,613 |
| Mar 4, 2025 | 9.20 | 9.20 | 9.09 | 9.15 | 9.06 | -1.21% | 3,742 |
| Mar 3, 2025 | 9.22 | 9.34 | 9.20 | 9.27 | 9.17 | -0.55% | 4,879 |
| Feb 28, 2025 | 9.34 | 9.34 | 9.32 | 9.32 | 9.22 | 0.55% | 722 |
| Feb 27, 2025 | 9.30 | 9.43 | 9.27 | 9.27 | 9.17 | -0.64% | 4,638 |
| Feb 26, 2025 | 9.32 | 9.35 | 9.27 | 9.33 | 9.23 | -0.29% | 6,585 |
| Feb 25, 2025 | 9.40 | 9.40 | 9.19 | 9.35 | 9.25 | 1.65% | 1,463 |
| Feb 24, 2025 | 9.25 | 9.38 | 9.11 | 9.20 | 9.10 | 0.35% | 2,867 |
| Feb 21, 2025 | 9.14 | 9.24 | 9.14 | 9.17 | 9.07 | 0.09% | 3,377 |
| Feb 20, 2025 | 9.14 | 9.19 | 9.13 | 9.16 | 9.06 | -0.47% | 1,771 |
| Feb 19, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.11 | 2.26% | 1,280 |
| Feb 18, 2025 | 9.24 | 9.27 | 9.00 | 9.00 | 8.91 | -3.15% | 2,084 |
| Feb 14, 2025 | 9.20 | 9.32 | 9.08 | 9.29 | 9.19 | 0.90% | 13,524 |
| Feb 13, 2025 | 9.22 | 9.22 | 9.20 | 9.21 | 9.11 | 0.05% | 2,649 |
| Feb 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.11 | -0.27% | 107 |
| Feb 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | -0.23% | 19 |
| Feb 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 0.72% | 1,627 |
| Feb 7, 2025 | 9.20 | 9.23 | 9.19 | 9.19 | 9.04 | -0.77% | 3,275 |
| Feb 6, 2025 | 9.33 | 9.34 | 9.26 | 9.26 | 9.11 | -0.48% | 4,970 |
| Feb 5, 2025 | 9.26 | 9.30 | 9.26 | 9.30 | 9.16 | 1.42% | 5,634 |
| Feb 4, 2025 | 9.13 | 9.17 | 9.13 | 9.17 | 9.03 | 0.77% | 2,222 |
| Feb 3, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 8.96 | -1.18% | 2,781 |
| Jan 31, 2025 | 9.40 | 9.40 | 9.21 | 9.21 | 9.07 | -1.85% | 4,800 |
| Jan 30, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.24 | 0.85% | 77 |
| Jan 29, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.16 | -0.99% | 95 |
| Jan 28, 2025 | 9.86 | 9.86 | 9.39 | 9.40 | 9.25 | -1.06% | 653 |
| Jan 27, 2025 | 9.42 | 9.50 | 9.42 | 9.50 | 9.35 | 1.13% | 905 |
| Jan 24, 2025 | 9.39 | 9.40 | 9.39 | 9.39 | 9.25 | 0.49% | 2,794 |
| Jan 23, 2025 | 9.34 | 9.35 | 9.34 | 9.35 | 9.20 | 0.03% | 740 |
| Jan 22, 2025 | 9.34 | 9.38 | 9.11 | 9.34 | 9.20 | 5.23% | 6,471 |
| Jan 21, 2025 | 8.59 | 9.30 | 8.59 | 8.88 | 8.74 | -3.68% | 2,847 |
| Jan 17, 2025 | 9.25 | 9.25 | 9.21 | 9.22 | 9.08 | 0.45% | 417 |