ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
7.09
-0.03 (-0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
7.09
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
PFFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.42% | 164 |
| Sep 17, 2026 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | 0.98% | 630 |
| Sep 16, 2026 | 7.01 | 7.07 | 6.99 | 7.05 | 7.05 | 1.15% | 2,467 |
| Sep 15, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.85% | 131 |
| Sep 14, 2026 | 7.00 | 7.06 | 6.99 | 7.03 | 7.03 | -1.06% | 2,111 |
| Sep 11, 2026 | 7.15 | 7.23 | 7.15 | 7.18 | 7.10 | 1.34% | 846 |
| Sep 10, 2026 | 7.17 | 7.17 | 7.07 | 7.09 | 7.01 | -1.60% | 555 |
| Sep 9, 2026 | 7.21 | 7.21 | 7.20 | 7.20 | 7.13 | -0.86% | 536 |
| Sep 8, 2026 | 7.29 | 7.29 | 7.23 | 7.26 | 7.19 | -0.24% | 11,240 |
| Sep 4, 2026 | 7.31 | 7.31 | 7.28 | 7.28 | 7.20 | - | 668 |
| Sep 3, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.20 | 0.49% | 2,477 |
| Sep 2, 2026 | 7.22 | 7.25 | 7.21 | 7.25 | 7.17 | 0.34% | 1,796 |
| Sep 1, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.14 | -1.27% | 797 |
| Aug 31, 2026 | 7.35 | 7.35 | 7.30 | 7.31 | 7.24 | -0.98% | 2,356 |
| Aug 28, 2026 | 7.39 | 7.42 | 7.39 | 7.39 | 7.31 | -0.56% | 632 |
| Aug 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | 0.05% | 37 |
| Aug 26, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.35 | -0.23% | 423 |
| Aug 25, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.36 | 0.99% | 261 |
| Aug 24, 2026 | 7.28 | 7.37 | 7.28 | 7.37 | 7.29 | 0.58% | 2,556 |
| Aug 21, 2026 | 7.37 | 7.38 | 7.33 | 7.33 | 7.25 | -0.06% | 720 |
| Aug 20, 2026 | 7.36 | 7.36 | 7.32 | 7.33 | 7.25 | -0.89% | 10,128 |
| Aug 19, 2026 | 7.39 | 7.41 | 7.38 | 7.40 | 7.32 | 0.46% | 1,011 |
| Aug 18, 2026 | 7.36 | 7.38 | 7.36 | 7.36 | 7.28 | -0.04% | 7,354 |
| Aug 17, 2026 | 7.45 | 7.45 | 7.37 | 7.37 | 7.29 | -1.68% | 322 |
| Aug 14, 2026 | 7.44 | 7.49 | 7.44 | 7.49 | 7.41 | 0.01% | 1,270 |
| Aug 13, 2026 | 7.47 | 7.49 | 7.40 | 7.49 | 7.41 | 0.92% | 2,907 |
| Aug 12, 2026 | 7.45 | 7.45 | 7.42 | 7.42 | 7.34 | 0.53% | 465 |
| Aug 11, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.31 | -0.39% | 3,384 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.33 | 0.51% | 15 |
| Aug 7, 2026 | 7.46 | 7.47 | 7.40 | 7.45 | 7.30 | -0.51% | 5,863 |
| Aug 6, 2026 | 7.46 | 7.49 | 7.45 | 7.49 | 7.33 | -1.18% | 1,063 |
| Aug 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.42 | 0.13% | 269 |
| Aug 4, 2026 | 7.54 | 7.63 | 7.54 | 7.57 | 7.41 | -0.14% | 1,114 |
| Aug 3, 2026 | 7.47 | 7.58 | 7.47 | 7.58 | 7.42 | 1.44% | 2,041 |
| Jul 31, 2026 | 7.45 | 7.47 | 7.44 | 7.47 | 7.32 | -0.02% | 455 |
| Jul 30, 2026 | 7.38 | 7.51 | 7.38 | 7.47 | 7.32 | 1.69% | 1,743 |
| Jul 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | -1.40% | 146 |
| Jul 28, 2026 | 7.43 | 7.46 | 7.35 | 7.46 | 7.30 | 0.18% | 2,317 |
| Jul 27, 2026 | 7.41 | 7.49 | 7.40 | 7.44 | 7.29 | 0.52% | 3,604 |
| Jul 24, 2026 | 7.42 | 7.44 | 7.40 | 7.40 | 7.25 | 0.24% | 613 |
| Jul 23, 2026 | 7.48 | 7.48 | 7.25 | 7.39 | 7.23 | -1.50% | 4,300 |
| Jul 22, 2026 | 7.48 | 7.50 | 7.46 | 7.50 | 7.34 | 0.04% | 855 |
| Jul 21, 2026 | 7.46 | 7.50 | 7.31 | 7.50 | 7.34 | 1.21% | 2,727 |
| Jul 20, 2026 | 7.48 | 7.49 | 7.32 | 7.41 | 7.25 | -1.53% | 5,650 |
| Jul 17, 2026 | 7.52 | 7.52 | 7.30 | 7.52 | 7.36 | 0.08% | 3,901 |
| Jul 16, 2026 | 7.52 | 7.55 | 7.51 | 7.51 | 7.36 | -1.16% | 406 |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 0.95% | 252 |
| Jul 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.37 | 0.53% | 21 |
| Jul 13, 2026 | 7.51 | 7.53 | 7.49 | 7.53 | 7.33 | -0.48% | 484 |
| Jul 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.37 | 0.87% | 9 |