ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
7.87
+0.01 (0.16%)
May 22, 2026, 4:00 PM EDT - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.71 | 7.90 | 7.71 | 7.87 | 7.87 | 0.18% | 1,839 |
| May 21, 2026 | 7.84 | 7.87 | 7.84 | 7.86 | 7.86 | -0.43% | 1,045 |
| May 20, 2026 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | 0.92% | 1,113 |
| May 19, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -1.17% | 468 |
| May 18, 2026 | 7.93 | 7.93 | 7.90 | 7.91 | 7.91 | -0.61% | 397 |
| May 15, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -1.77% | 2,658 |
| May 14, 2026 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 0.26% | 235 |
| May 13, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.08 | -0.41% | 380 |
| May 12, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.12 | -0.05% | 364 |
| May 11, 2026 | 8.21 | 8.22 | 8.20 | 8.20 | 8.12 | -0.79% | 2,801 |
| May 8, 2026 | 8.22 | 8.27 | 8.01 | 8.27 | 8.19 | 0.76% | 6,021 |
| May 7, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.13 | 0.20% | 107 |
| May 6, 2026 | 8.15 | 8.20 | 7.93 | 8.19 | 8.11 | 0.72% | 11,519 |
| May 5, 2026 | 8.01 | 8.13 | 8.01 | 8.13 | 8.05 | 0.60% | 4,438 |
| May 4, 2026 | 7.98 | 8.11 | 7.98 | 8.08 | 8.00 | -0.53% | 512 |
| May 1, 2026 | 8.04 | 8.15 | 8.04 | 8.12 | 8.05 | -0.19% | 1,135 |
| Apr 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | 1.54% | 134 |
| Apr 29, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 7.94 | -0.91% | 202 |
| Apr 28, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.01 | -0.68% | 855 |
| Apr 27, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | 8.07 | -0.12% | 1,166 |
| Apr 24, 2026 | 7.81 | 8.18 | 7.81 | 8.16 | 8.08 | 0.20% | 1,525 |
| Apr 23, 2026 | 8.15 | 8.17 | 8.08 | 8.14 | 8.06 | -0.30% | 5,481 |
| Apr 22, 2026 | 7.82 | 8.16 | 7.82 | 8.16 | 8.09 | 1.71% | 778 |
| Apr 21, 2026 | 8.03 | 8.04 | 7.90 | 8.03 | 7.95 | -1.64% | 1,019 |
| Apr 20, 2026 | 8.12 | 8.20 | 8.08 | 8.16 | 8.08 | 0.06% | 4,207 |
| Apr 17, 2026 | 8.16 | 8.17 | 8.14 | 8.16 | 8.08 | 0.77% | 4,726 |
| Apr 16, 2026 | 8.09 | 8.11 | 8.08 | 8.09 | 8.02 | -0.45% | 539 |
| Apr 15, 2026 | 8.04 | 8.13 | 8.04 | 8.13 | 8.05 | 0.16% | 1,764 |
| Apr 14, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.04 | 1.45% | 1,156 |
| Apr 13, 2026 | 7.59 | 8.00 | 7.59 | 8.00 | 7.92 | 0.84% | 5,857 |
| Apr 10, 2026 | 7.87 | 7.99 | 7.73 | 7.97 | 7.86 | -0.10% | 7,084 |
| Apr 9, 2026 | 7.96 | 8.02 | 7.95 | 7.98 | 7.87 | 0.03% | 3,425 |
| Apr 8, 2026 | 7.92 | 7.98 | 7.92 | 7.98 | 7.86 | 1.94% | 761 |
| Apr 7, 2026 | 7.81 | 7.83 | 7.80 | 7.83 | 7.71 | -0.47% | 688 |
| Apr 6, 2026 | 7.85 | 7.87 | 7.85 | 7.87 | 7.75 | 0.52% | 920 |
| Apr 2, 2026 | 7.75 | 7.83 | 7.75 | 7.83 | 7.71 | 0.73% | 838 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.66 | 1.16% | 42 |
| Mar 31, 2026 | 7.66 | 7.68 | 7.66 | 7.68 | 7.57 | 0.68% | 486 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.63 | 7.63 | 7.52 | -1.52% | 738 |
| Mar 27, 2026 | 7.70 | 7.75 | 7.66 | 7.75 | 7.63 | 0.13% | 423 |
| Mar 26, 2026 | 7.80 | 7.85 | 7.73 | 7.74 | 7.62 | -1.46% | 8,305 |
| Mar 25, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.74 | 0.90% | 627 |
| Mar 24, 2026 | 7.58 | 7.80 | 7.58 | 7.78 | 7.67 | 2.56% | 4,433 |
| Mar 23, 2026 | 7.76 | 7.80 | 7.59 | 7.59 | 7.48 | -4.96% | 3,275 |
| Mar 20, 2026 | 7.75 | 7.98 | 7.41 | 7.98 | 7.87 | 0.68% | 15,178 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.87 | 7.93 | 7.81 | -0.25% | 874 |
| Mar 18, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.83 | -1.05% | 7,993 |
| Mar 17, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 7.92 | 0.85% | 394 |
| Mar 16, 2026 | 7.94 | 7.98 | 7.94 | 7.96 | 7.85 | 0.25% | 1,526 |
| Mar 13, 2026 | 8.12 | 8.12 | 7.95 | 7.95 | 7.83 | -1.11% | 1,271 |