ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.28
+0.01 (0.10%)
Dec 26, 2025, 2:03 PM EST - Market open
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.25 | 8.27 | 8.24 | 8.27 | 8.27 | 0.01% | 2,096 |
| Dec 23, 2025 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | -0.07% | 1,197 |
| Dec 22, 2025 | 8.35 | 8.35 | 8.27 | 8.28 | 8.28 | -0.78% | 749 |
| Dec 19, 2025 | 8.30 | 8.35 | 8.30 | 8.34 | 8.34 | 0.45% | 704 |
| Dec 18, 2025 | 8.33 | 8.33 | 8.28 | 8.31 | 8.31 | 0.31% | 647 |
| Dec 17, 2025 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | -0.14% | 4,882 |
| Dec 16, 2025 | 8.27 | 8.29 | 8.26 | 8.29 | 8.29 | 0.18% | 948 |
| Dec 15, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | 0.06% | 700 |
| Dec 12, 2025 | 8.44 | 8.44 | 8.25 | 8.27 | 8.27 | -2.07% | 1,678 |
| Dec 11, 2025 | 8.46 | 8.46 | 8.45 | 8.45 | 8.31 | 0.43% | 306 |
| Dec 10, 2025 | 8.31 | 8.41 | 8.26 | 8.41 | 8.27 | 1.19% | 7,564 |
| Dec 9, 2025 | 8.32 | 8.32 | 8.31 | 8.31 | 8.18 | 0.12% | 1,339 |
| Dec 8, 2025 | 8.21 | 8.30 | 8.21 | 8.30 | 8.17 | -0.30% | 13,983 |
| Dec 5, 2025 | 8.11 | 8.33 | 8.11 | 8.33 | 8.19 | 0.29% | 1,891 |
| Dec 4, 2025 | 8.33 | 8.33 | 8.29 | 8.30 | 8.17 | -0.59% | 911 |
| Dec 3, 2025 | 8.28 | 8.37 | 8.28 | 8.35 | 8.22 | 0.26% | 4,297 |
| Dec 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | 0.84% | 235 |
| Dec 1, 2025 | 8.22 | 8.26 | 8.19 | 8.26 | 8.13 | -1.07% | 512 |
| Nov 28, 2025 | 8.32 | 8.37 | 8.32 | 8.35 | 8.21 | 0.05% | 1,853 |
| Nov 26, 2025 | 8.32 | 8.39 | 8.32 | 8.35 | 8.21 | 0.72% | 2,366 |
| Nov 25, 2025 | 7.91 | 8.29 | 7.91 | 8.29 | 8.15 | 1.21% | 1,416 |
| Nov 24, 2025 | 8.20 | 8.25 | 8.19 | 8.19 | 8.05 | 0.38% | 3,240 |
| Nov 21, 2025 | 8.10 | 8.20 | 8.08 | 8.16 | 8.02 | 0.99% | 1,543 |
| Nov 20, 2025 | 8.16 | 8.21 | 8.08 | 8.08 | 7.94 | -1.58% | 744 |
| Nov 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.07 | -0.05% | 139 |
| Nov 18, 2025 | 8.24 | 8.28 | 8.18 | 8.21 | 8.08 | 0.07% | 4,113 |
| Nov 17, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.07 | -1.87% | 899 |
| Nov 14, 2025 | 8.20 | 8.36 | 8.20 | 8.36 | 8.22 | 0.23% | 13,567 |
| Nov 13, 2025 | 8.38 | 8.41 | 8.34 | 8.34 | 8.20 | -1.81% | 316 |
| Nov 12, 2025 | 8.61 | 8.61 | 8.49 | 8.49 | 8.36 | -1.56% | 3,114 |
| Nov 11, 2025 | 8.60 | 8.70 | 8.59 | 8.63 | 8.39 | 0.34% | 18,734 |
| Nov 10, 2025 | 8.60 | 8.60 | 8.57 | 8.60 | 8.36 | 0.96% | 3,981 |
| Nov 7, 2025 | 8.53 | 8.53 | 8.45 | 8.52 | 8.29 | -0.25% | 1,021 |
| Nov 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.31 | -0.14% | 22 |
| Nov 5, 2025 | 8.46 | 8.57 | 8.46 | 8.55 | 8.32 | 1.68% | 1,363 |
| Nov 4, 2025 | 8.51 | 8.51 | 8.41 | 8.41 | 8.18 | -1.16% | 7,011 |
| Nov 3, 2025 | 8.51 | 8.55 | 8.45 | 8.51 | 8.28 | -0.80% | 13,555 |
| Oct 31, 2025 | 8.35 | 8.60 | 8.35 | 8.58 | 8.34 | -0.48% | 11,360 |
| Oct 30, 2025 | 8.60 | 8.70 | 8.21 | 8.62 | 8.38 | -1.61% | 7,711 |
| Oct 29, 2025 | 8.77 | 8.84 | 8.72 | 8.76 | 8.52 | -0.43% | 5,466 |
| Oct 28, 2025 | 8.84 | 8.84 | 8.80 | 8.80 | 8.56 | 3.38% | 1,452 |
| Oct 27, 2025 | 8.52 | 8.85 | 8.51 | 8.51 | 8.28 | -3.28% | 8,324 |
| Oct 24, 2025 | 8.80 | 8.84 | 8.50 | 8.80 | 8.56 | 0.68% | 16,071 |
| Oct 23, 2025 | 8.69 | 8.79 | 8.69 | 8.74 | 8.50 | - | 4,585 |
| Oct 22, 2025 | 8.77 | 8.79 | 8.74 | 8.74 | 8.50 | -1.30% | 8,987 |
| Oct 21, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.61 | 0.65% | 2,915 |
| Oct 20, 2025 | 8.70 | 8.82 | 8.70 | 8.80 | 8.56 | 1.32% | 1,245 |
| Oct 17, 2025 | 8.64 | 8.68 | 8.62 | 8.68 | 8.45 | 0.50% | 451 |
| Oct 16, 2025 | 8.76 | 8.76 | 8.64 | 8.64 | 8.40 | -1.32% | 1,520 |
| Oct 15, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | 8.52 | 1.11% | 108 |