ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
7.56
+0.06 (0.81%)
Jul 10, 2026, 4:00 PM EDT - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.87% | 9 |
| Jul 9, 2026 | 7.55 | 7.57 | 7.50 | 7.50 | 7.50 | -0.57% | 3,138 |
| Jul 8, 2026 | 7.51 | 7.54 | 7.48 | 7.54 | 7.54 | -1.51% | 2,889 |
| Jul 7, 2026 | 7.64 | 7.66 | 7.61 | 7.65 | 7.65 | -0.44% | 6,167 |
| Jul 6, 2026 | 7.62 | 7.69 | 7.62 | 7.69 | 7.69 | 1.10% | 140 |
| Jul 2, 2026 | 7.67 | 7.67 | 7.58 | 7.60 | 7.60 | -0.25% | 2,781 |
| Jul 1, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 0.74% | 317 |
| Jun 30, 2026 | 7.59 | 7.61 | 7.38 | 7.57 | 7.57 | -0.69% | 4,249 |
| Jun 29, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | 1.53% | 3,875 |
| Jun 26, 2026 | 7.46 | 7.51 | 7.38 | 7.51 | 7.50 | -0.47% | 6,800 |
| Jun 25, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | -0.66% | 204 |
| Jun 24, 2026 | 7.60 | 7.67 | 7.59 | 7.59 | 7.59 | -0.85% | 5,497 |
| Jun 23, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | -0.19% | 1,405 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.59 | 7.67 | 7.67 | -1.92% | 8,595 |
| Jun 18, 2026 | 7.80 | 7.85 | 7.80 | 7.82 | 7.82 | 0.50% | 7,097 |
| Jun 17, 2026 | 7.82 | 7.83 | 7.78 | 7.78 | 7.78 | -0.50% | 1,010 |
| Jun 16, 2026 | 7.81 | 7.84 | 7.81 | 7.82 | 7.82 | -0.26% | 529 |
| Jun 15, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 1.43% | 226 |
| Jun 12, 2026 | 7.84 | 7.84 | 7.72 | 7.73 | 7.73 | 0.03% | 9,371 |
| Jun 11, 2026 | 7.75 | 7.84 | 7.75 | 7.84 | 7.73 | 1.08% | 470 |
| Jun 10, 2026 | 7.75 | 7.75 | 7.72 | 7.75 | 7.65 | -0.29% | 2,653 |
| Jun 9, 2026 | 7.77 | 7.78 | 7.77 | 7.78 | 7.67 | -0.45% | 293 |
| Jun 8, 2026 | 7.79 | 7.88 | 7.79 | 7.81 | 7.70 | 0.06% | 732 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.81 | 7.81 | 7.70 | -1.58% | 2,223 |
| Jun 4, 2026 | 7.95 | 7.99 | 7.93 | 7.93 | 7.82 | 0.13% | 5,313 |
| Jun 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | -0.99% | 5 |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 1.07% | 7 |
| Jun 1, 2026 | 8.00 | 8.00 | 7.78 | 7.92 | 7.81 | -1.37% | 3,374 |
| May 29, 2026 | 8.04 | 8.04 | 8.03 | 8.03 | 7.91 | -0.06% | 118 |
| May 28, 2026 | 8.01 | 8.03 | 7.99 | 8.03 | 7.92 | 0.68% | 652 |
| May 27, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.87 | 0.27% | 233 |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | 1.04% | 36 |
| May 22, 2026 | 7.71 | 7.90 | 7.71 | 7.87 | 7.76 | 0.18% | 1,839 |
| May 21, 2026 | 7.84 | 7.87 | 7.84 | 7.86 | 7.75 | -0.43% | 1,045 |
| May 20, 2026 | 7.82 | 7.89 | 7.82 | 7.89 | 7.78 | 0.92% | 1,113 |
| May 19, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.71 | -1.17% | 468 |
| May 18, 2026 | 7.93 | 7.93 | 7.90 | 7.91 | 7.80 | -0.61% | 397 |
| May 15, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.85 | -1.77% | 2,658 |
| May 14, 2026 | 8.10 | 8.11 | 8.10 | 8.11 | 7.99 | 0.26% | 235 |
| May 13, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 7.97 | -0.41% | 380 |
| May 12, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.01 | -0.05% | 364 |
| May 11, 2026 | 8.21 | 8.22 | 8.20 | 8.20 | 8.01 | -0.79% | 2,801 |
| May 8, 2026 | 8.22 | 8.27 | 8.01 | 8.27 | 8.07 | 0.76% | 6,021 |
| May 7, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.01 | 0.20% | 107 |
| May 6, 2026 | 8.15 | 8.20 | 7.93 | 8.19 | 8.00 | 0.72% | 11,519 |
| May 5, 2026 | 8.01 | 8.13 | 8.01 | 8.13 | 7.94 | 0.60% | 4,438 |
| May 4, 2026 | 7.98 | 8.11 | 7.98 | 8.08 | 7.89 | -0.53% | 512 |
| May 1, 2026 | 8.04 | 8.15 | 8.04 | 8.12 | 7.94 | -0.19% | 1,135 |
| Apr 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.95 | 1.54% | 134 |
| Apr 29, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 7.83 | -0.91% | 202 |