ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
6.59
+0.12 (1.83%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PFFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.58 | 6.59 | 6.57 | 6.59 | 6.59 | 1.84% | 2,271 |
| Oct 14, 2026 | 6.50 | 6.51 | 6.44 | 6.47 | 6.47 | -2.17% | 2,283 |
| Oct 13, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 1.53% | 397 |
| Oct 12, 2026 | 6.62 | 6.62 | 6.58 | 6.59 | 6.51 | -1.35% | 3,597 |
| Oct 9, 2026 | 6.69 | 6.69 | 6.68 | 6.68 | 6.60 | -0.34% | 304 |
| Oct 8, 2026 | 6.63 | 6.70 | 6.63 | 6.70 | 6.63 | 0.53% | 525 |
| Oct 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | -1.36% | 183 |
| Oct 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | - | 23 |
| Oct 5, 2026 | 6.73 | 6.78 | 6.73 | 6.76 | 6.68 | -0.95% | 935 |
| Oct 2, 2026 | 6.89 | 6.89 | 6.82 | 6.82 | 6.75 | 2.11% | 2,091 |
| Oct 1, 2026 | 6.68 | 6.69 | 6.63 | 6.68 | 6.61 | -0.49% | 3,632 |
| Sep 30, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | -0.70% | 18 |
| Sep 29, 2026 | 6.88 | 6.88 | 6.70 | 6.76 | 6.69 | -0.38% | 2,208 |
| Sep 28, 2026 | 6.80 | 6.83 | 6.77 | 6.79 | 6.71 | -1.60% | 3,822 |
| Sep 25, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.82 | -0.39% | 215 |
| Sep 24, 2026 | 6.95 | 6.95 | 6.86 | 6.93 | 6.85 | -0.33% | 2,160 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -1.83% | 704 |
| Sep 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | - | 128 |
| Sep 21, 2026 | 7.05 | 7.08 | 7.03 | 7.08 | 7.00 | -0.15% | 2,286 |
| Sep 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.01 | -0.42% | 164 |
| Sep 17, 2026 | 7.12 | 7.13 | 7.12 | 7.12 | 7.04 | 0.98% | 630 |
| Sep 16, 2026 | 7.01 | 7.07 | 6.99 | 7.05 | 6.97 | 1.15% | 2,467 |
| Sep 15, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.89 | -0.85% | 132 |
| Sep 14, 2026 | 7.00 | 7.06 | 6.99 | 7.03 | 6.95 | -1.06% | 2,111 |
| Sep 11, 2026 | 7.15 | 7.23 | 7.15 | 7.18 | 7.02 | 1.34% | 846 |
| Sep 10, 2026 | 7.17 | 7.17 | 7.07 | 7.09 | 6.93 | -1.60% | 555 |
| Sep 9, 2026 | 7.21 | 7.21 | 7.20 | 7.20 | 7.04 | -0.86% | 536 |
| Sep 8, 2026 | 7.29 | 7.29 | 7.23 | 7.26 | 7.10 | -0.24% | 11,240 |
| Sep 4, 2026 | 7.31 | 7.31 | 7.28 | 7.28 | 7.12 | - | 668 |
| Sep 3, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.12 | 0.49% | 2,477 |
| Sep 2, 2026 | 7.22 | 7.25 | 7.21 | 7.25 | 7.09 | 0.34% | 1,796 |
| Sep 1, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.06 | -1.27% | 797 |
| Aug 31, 2026 | 7.35 | 7.35 | 7.30 | 7.31 | 7.15 | -0.98% | 2,356 |
| Aug 28, 2026 | 7.39 | 7.42 | 7.39 | 7.39 | 7.22 | -0.56% | 632 |
| Aug 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.27 | 0.05% | 37 |
| Aug 26, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.26 | -0.23% | 423 |
| Aug 25, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.28 | 0.99% | 261 |
| Aug 24, 2026 | 7.28 | 7.37 | 7.28 | 7.37 | 7.21 | 0.58% | 2,556 |
| Aug 21, 2026 | 7.37 | 7.38 | 7.33 | 7.33 | 7.17 | -0.06% | 720 |
| Aug 20, 2026 | 7.36 | 7.36 | 7.32 | 7.33 | 7.17 | -0.89% | 10,128 |
| Aug 19, 2026 | 7.39 | 7.41 | 7.38 | 7.40 | 7.23 | 0.46% | 1,011 |
| Aug 18, 2026 | 7.36 | 7.38 | 7.36 | 7.36 | 7.20 | -0.04% | 7,354 |
| Aug 17, 2026 | 7.45 | 7.45 | 7.37 | 7.37 | 7.20 | -1.68% | 322 |
| Aug 14, 2026 | 7.44 | 7.49 | 7.44 | 7.49 | 7.33 | 0.01% | 1,270 |
| Aug 13, 2026 | 7.47 | 7.49 | 7.40 | 7.49 | 7.33 | 0.92% | 2,907 |
| Aug 12, 2026 | 7.45 | 7.45 | 7.42 | 7.42 | 7.26 | 0.53% | 465 |
| Aug 11, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.22 | -0.39% | 3,384 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.25 | 0.51% | 15 |
| Aug 7, 2026 | 7.46 | 7.47 | 7.40 | 7.45 | 7.21 | -0.51% | 5,863 |
| Aug 6, 2026 | 7.46 | 7.49 | 7.45 | 7.49 | 7.25 | -1.18% | 1,063 |