Skip to main content
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
11.00
+0.27 (2.54%)
Oct 3, 2024, 10:22 AM EDT - Market closed

PFFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202410.6610.7310.6610.7310.730.54%201
Oct 1, 202410.5810.6810.5810.6810.680.75%2,256
Sep 30, 202410.6010.6410.5410.6010.60-1.27%7,939
Sep 27, 202410.8010.8110.7010.7310.730.68%3,457
Sep 26, 202410.6610.6610.6610.6610.66-9
Sep 25, 202410.7610.8010.6610.6610.66-1.22%9,108
Sep 24, 202410.7210.8110.6410.7910.790.48%1,980
Sep 23, 202410.7410.7510.7410.7410.74-0.38%3,597
Sep 20, 202410.7810.7810.7810.7810.780.32%583
Sep 19, 202410.6411.3010.6410.7510.751.25%1,252
Sep 18, 202410.6111.659.9110.6110.610.03%16,783
Sep 17, 202410.6110.6110.6110.6110.610.06%579
Sep 16, 202410.4010.6110.4010.6110.611.19%502
Sep 13, 202410.5010.5010.4610.4810.48-0.10%4,221
Sep 12, 202410.4810.5010.4810.4910.400.54%1,261
Sep 11, 202410.3610.4310.3010.4310.340.52%1,509
Sep 10, 202410.0310.389.9810.3810.290.12%5,027
Sep 9, 202410.0810.3810.0810.3710.271.50%4,382
Sep 6, 202410.3110.3110.2110.2210.12-0.29%2,728
Sep 5, 202410.2010.2510.2010.2510.150.50%4,669
Sep 4, 202410.0510.2010.0510.1910.101.68%1,116
Sep 3, 202410.0910.1210.0210.039.94-1.08%2,356
Aug 30, 202410.1410.1510.1410.1410.041.45%1,339
Aug 29, 20249.699.999.699.999.90-1.24%5,329
Aug 28, 202410.1010.1510.1010.1210.020.31%3,103
Aug 27, 202410.0710.0810.0710.089.990.17%681
Aug 26, 202410.1310.1310.0710.079.98-0.07%540
Aug 23, 202410.0510.0710.0510.079.981.14%4,029
Aug 22, 202410.0010.009.969.969.87-0.58%950
Aug 21, 202410.0410.0410.0210.029.931.09%1,090
Aug 20, 20249.879.919.879.919.821.64%572
Aug 19, 20249.809.919.759.759.66-0.76%2,615
Aug 16, 20249.759.839.759.839.741.05%4,392
Aug 15, 20249.739.739.729.729.64-0.28%770
Aug 14, 20249.759.759.759.759.661.03%154
Aug 13, 20249.609.659.579.659.564.90%2,515
Aug 12, 20249.229.799.139.209.12-4.64%79,005
Aug 9, 20249.699.729.619.659.51-0.30%1,913
Aug 8, 20249.659.689.649.689.540.91%2,512
Aug 7, 20249.759.759.569.599.450.52%9,171
Aug 6, 20249.479.609.479.549.41-2.15%6,874
Aug 5, 20249.449.759.409.759.610.62%2,814
Aug 2, 20249.579.699.579.699.550.09%812
Aug 1, 20249.709.759.599.689.541.34%9,553
Jul 31, 20249.679.679.559.559.42-0.59%2,465
Jul 30, 20249.609.619.599.619.471.16%259
Jul 29, 20249.509.659.509.509.37-1.81%4,023
Jul 26, 20249.689.689.689.689.54-1.48%30
Jul 25, 20249.609.829.609.829.683.34%1,438
Jul 24, 20249.619.639.509.509.37-1.83%2,673
Jul 23, 20249.769.769.689.689.54-0.62%1,955
Jul 22, 20249.799.799.749.749.602.53%1,008
Jul 19, 20249.519.759.509.509.37-2.28%3,304
Jul 18, 20249.739.789.729.729.59-0.40%1,019
Jul 17, 20249.759.769.729.769.620.11%32,028
Jul 16, 20249.829.829.759.759.61-0.15%35,276
Jul 15, 20249.799.799.779.779.63-1.72%402
Jul 12, 20249.949.979.899.949.65-0.04%12,304
Jul 11, 20249.849.949.849.949.662.48%1,143
Jul 10, 20249.659.719.659.709.421.24%1,492
Jul 9, 20249.729.729.589.589.31-1.43%5,682
Jul 8, 20249.729.729.729.729.44-0.67%75
Jul 5, 20249.789.809.789.799.510.16%3,186
Jul 3, 20249.759.779.739.779.491.60%2,467
Jul 2, 20249.569.629.569.629.341.04%2,816
Jul 1, 20249.709.709.529.529.25-0.74%4,247
Jun 28, 20249.709.709.599.599.32-0.60%1,600
Jun 27, 20249.699.699.659.659.37-0.21%239
Jun 26, 20249.689.689.649.679.39-0.21%492
Jun 25, 20249.699.699.699.699.410.78%55
Jun 24, 20249.539.699.159.619.34-0.06%5,258
Jun 21, 20249.649.649.619.629.340.32%6,056
Jun 20, 20249.599.599.599.599.31-0.62%706
Jun 18, 20249.599.679.599.659.371.11%8,647
Jun 17, 20249.579.579.529.549.27-0.41%5,784
Jun 14, 20249.589.589.589.589.31-0.35%265
Jun 13, 20249.639.639.619.619.34-0.14%9,428
Jun 12, 20249.699.789.639.639.350.32%2,434
Jun 11, 20249.709.709.579.599.23-0.94%1,219
Jun 10, 20249.709.709.649.699.32-1.06%3,180
Jun 7, 20249.769.799.739.799.42-0.49%2,924
Jun 6, 202410.2010.209.809.849.470.23%2,188
Jun 5, 20249.719.839.719.819.440.35%978
Jun 4, 20249.909.909.789.789.413.82%8,263
Jun 3, 20249.749.979.429.429.07-3.16%2,187
May 31, 20249.679.739.679.739.361.93%2,659
May 30, 20249.469.579.469.549.181.33%1,931
May 29, 20249.419.429.389.429.06-3.50%684
May 28, 202410.2010.209.769.769.391.88%1,623
May 24, 20249.589.589.589.589.221.77%6
May 23, 20249.419.419.419.419.06-1.89%206
May 22, 20249.629.649.599.599.23-0.64%1,323
May 21, 20249.679.739.619.669.29-0.09%13,884
May 20, 20249.699.719.679.679.30-0.25%1,913
May 17, 20249.699.699.699.699.32-0.22%1,268
May 16, 20249.759.759.709.719.34-0.37%1,173
May 15, 20249.749.769.669.759.382.11%2,292
May 14, 20249.639.639.559.559.191.98%6,110
May 13, 20249.459.639.369.369.01-2.69%4,947
May 10, 20249.619.679.509.629.260.08%540