ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.54
-0.03 (-0.29%)
Jan 27, 2026, 11:38 AM EST - Market open
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 8.56 | 8.57 | 8.55 | 8.57 | 8.57 | - | 625 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% | 267 |
| Jan 22, 2026 | 8.57 | 8.58 | 8.57 | 8.58 | 8.57 | 0.50% | 126 |
| Jan 21, 2026 | 8.48 | 8.53 | 8.45 | 8.53 | 8.53 | 1.37% | 4,623 |
| Jan 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.09% | 233 |
| Jan 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.29% | 15 |
| Jan 15, 2026 | 8.46 | 8.58 | 8.46 | 8.54 | 8.53 | 1.02% | 4,780 |
| Jan 14, 2026 | 8.40 | 8.45 | 8.17 | 8.45 | 8.45 | 0.28% | 9,637 |
| Jan 13, 2026 | 8.45 | 8.45 | 8.40 | 8.43 | 8.43 | -0.47% | 6,176 |
| Jan 12, 2026 | 8.46 | 8.47 | 8.39 | 8.47 | 8.41 | 0.12% | 1,360 |
| Jan 9, 2026 | 8.41 | 8.46 | 8.37 | 8.46 | 8.40 | 0.71% | 3,520 |
| Jan 8, 2026 | 8.39 | 8.41 | 8.36 | 8.40 | 8.34 | 0.12% | 6,755 |
| Jan 7, 2026 | 8.42 | 8.42 | 8.37 | 8.39 | 8.33 | -0.26% | 4,424 |
| Jan 6, 2026 | 8.40 | 8.41 | 8.36 | 8.41 | 8.35 | 0.25% | 1,324 |
| Jan 5, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.33 | 0.13% | 3,508 |
| Jan 2, 2026 | 8.24 | 8.38 | 8.24 | 8.38 | 8.32 | 1.82% | 1,561 |
| Dec 31, 2025 | 8.23 | 8.25 | 8.23 | 8.23 | 8.17 | -0.36% | 1,282 |
| Dec 30, 2025 | 8.24 | 8.26 | 8.21 | 8.26 | 8.20 | 0.12% | 5,733 |
| Dec 29, 2025 | 8.25 | 8.26 | 8.24 | 8.25 | 8.19 | -0.25% | 3,034 |
| Dec 26, 2025 | 8.24 | 8.28 | 8.24 | 8.27 | 8.21 | -0.07% | 7,471 |
| Dec 24, 2025 | 8.25 | 8.27 | 8.24 | 8.27 | 8.22 | 0.01% | 2,098 |
| Dec 23, 2025 | 8.26 | 8.27 | 8.26 | 8.27 | 8.22 | -0.07% | 1,197 |
| Dec 22, 2025 | 8.35 | 8.35 | 8.27 | 8.28 | 8.22 | -0.78% | 749 |
| Dec 19, 2025 | 8.30 | 8.35 | 8.30 | 8.34 | 8.29 | 0.45% | 704 |
| Dec 18, 2025 | 8.33 | 8.33 | 8.28 | 8.31 | 8.25 | 0.31% | 647 |
| Dec 17, 2025 | 8.22 | 8.28 | 8.22 | 8.28 | 8.22 | -0.14% | 4,882 |
| Dec 16, 2025 | 8.27 | 8.29 | 8.26 | 8.29 | 8.23 | 0.18% | 948 |
| Dec 15, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.22 | 0.06% | 700 |
| Dec 12, 2025 | 8.44 | 8.44 | 8.25 | 8.27 | 8.22 | -2.07% | 1,678 |
| Dec 11, 2025 | 8.46 | 8.46 | 8.45 | 8.45 | 8.25 | 0.43% | 306 |
| Dec 10, 2025 | 8.31 | 8.41 | 8.26 | 8.41 | 8.22 | 1.19% | 7,564 |
| Dec 9, 2025 | 8.32 | 8.32 | 8.31 | 8.31 | 8.12 | 0.12% | 1,339 |
| Dec 8, 2025 | 8.21 | 8.30 | 8.21 | 8.30 | 8.11 | -0.30% | 13,983 |
| Dec 5, 2025 | 8.11 | 8.33 | 8.11 | 8.33 | 8.14 | 0.29% | 1,891 |
| Dec 4, 2025 | 8.33 | 8.33 | 8.29 | 8.30 | 8.11 | -0.59% | 911 |
| Dec 3, 2025 | 8.28 | 8.37 | 8.28 | 8.35 | 8.16 | 0.26% | 4,297 |
| Dec 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.14 | 0.84% | 235 |
| Dec 1, 2025 | 8.22 | 8.26 | 8.19 | 8.26 | 8.07 | -1.07% | 512 |
| Nov 28, 2025 | 8.32 | 8.37 | 8.32 | 8.35 | 8.16 | 0.05% | 1,853 |
| Nov 26, 2025 | 8.32 | 8.39 | 8.32 | 8.35 | 8.15 | 0.72% | 2,366 |
| Nov 25, 2025 | 7.91 | 8.29 | 7.91 | 8.29 | 8.10 | 1.21% | 1,416 |
| Nov 24, 2025 | 8.20 | 8.25 | 8.19 | 8.19 | 8.00 | 0.38% | 3,240 |
| Nov 21, 2025 | 8.10 | 8.20 | 8.08 | 8.16 | 7.97 | 0.99% | 1,543 |
| Nov 20, 2025 | 8.16 | 8.21 | 8.08 | 8.08 | 7.89 | -1.58% | 744 |
| Nov 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.02 | -0.05% | 139 |
| Nov 18, 2025 | 8.24 | 8.28 | 8.18 | 8.21 | 8.02 | 0.07% | 4,113 |
| Nov 17, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.02 | -1.87% | 899 |
| Nov 14, 2025 | 8.20 | 8.36 | 8.20 | 8.36 | 8.17 | 0.23% | 13,567 |
| Nov 13, 2025 | 8.38 | 8.41 | 8.34 | 8.34 | 8.15 | -1.81% | 316 |
| Nov 12, 2025 | 8.61 | 8.61 | 8.49 | 8.49 | 8.30 | -1.56% | 3,114 |