ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
7.37
0.00 (0.00%)
Aug 25, 2026, 9:53 AM EDT - Market open
PFFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.28 | 7.37 | 7.28 | 7.37 | 7.37 | 0.58% | 2,556 |
| Aug 21, 2026 | 7.37 | 7.38 | 7.33 | 7.33 | 7.33 | -0.06% | 720 |
| Aug 20, 2026 | 7.36 | 7.36 | 7.32 | 7.33 | 7.33 | -0.89% | 10,128 |
| Aug 19, 2026 | 7.39 | 7.41 | 7.38 | 7.40 | 7.40 | 0.46% | 1,011 |
| Aug 18, 2026 | 7.36 | 7.38 | 7.36 | 7.36 | 7.36 | -0.04% | 7,354 |
| Aug 17, 2026 | 7.45 | 7.45 | 7.37 | 7.37 | 7.36 | -1.68% | 322 |
| Aug 14, 2026 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 0.01% | 1,270 |
| Aug 13, 2026 | 7.47 | 7.49 | 7.40 | 7.49 | 7.49 | 0.92% | 2,907 |
| Aug 12, 2026 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | 0.53% | 465 |
| Aug 11, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.38 | -0.39% | 3,384 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | 0.51% | 15 |
| Aug 7, 2026 | 7.46 | 7.47 | 7.40 | 7.45 | 7.37 | -0.51% | 5,863 |
| Aug 6, 2026 | 7.46 | 7.49 | 7.45 | 7.49 | 7.41 | -1.18% | 1,063 |
| Aug 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 0.13% | 269 |
| Aug 4, 2026 | 7.54 | 7.63 | 7.54 | 7.57 | 7.49 | -0.14% | 1,114 |
| Aug 3, 2026 | 7.47 | 7.58 | 7.47 | 7.58 | 7.50 | 1.44% | 2,041 |
| Jul 31, 2026 | 7.45 | 7.47 | 7.44 | 7.47 | 7.39 | -0.02% | 455 |
| Jul 30, 2026 | 7.38 | 7.51 | 7.38 | 7.47 | 7.40 | 1.69% | 1,743 |
| Jul 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -1.40% | 146 |
| Jul 28, 2026 | 7.43 | 7.46 | 7.35 | 7.46 | 7.38 | 0.18% | 2,317 |
| Jul 27, 2026 | 7.41 | 7.49 | 7.40 | 7.44 | 7.36 | 0.52% | 3,604 |
| Jul 24, 2026 | 7.42 | 7.44 | 7.40 | 7.40 | 7.33 | 0.24% | 613 |
| Jul 23, 2026 | 7.48 | 7.48 | 7.25 | 7.39 | 7.31 | -1.50% | 4,300 |
| Jul 22, 2026 | 7.48 | 7.50 | 7.46 | 7.50 | 7.42 | 0.04% | 855 |
| Jul 21, 2026 | 7.46 | 7.50 | 7.31 | 7.50 | 7.42 | 1.21% | 2,727 |
| Jul 20, 2026 | 7.48 | 7.49 | 7.32 | 7.41 | 7.33 | -1.53% | 5,650 |
| Jul 17, 2026 | 7.52 | 7.52 | 7.30 | 7.52 | 7.44 | 0.08% | 3,901 |
| Jul 16, 2026 | 7.52 | 7.55 | 7.51 | 7.51 | 7.44 | -1.16% | 406 |
| Jul 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 0.95% | 252 |
| Jul 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.45 | 0.53% | 21 |
| Jul 13, 2026 | 7.51 | 7.53 | 7.49 | 7.53 | 7.41 | -0.48% | 484 |
| Jul 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.45 | 0.87% | 9 |
| Jul 9, 2026 | 7.55 | 7.57 | 7.50 | 7.50 | 7.38 | -0.57% | 3,138 |
| Jul 8, 2026 | 7.51 | 7.54 | 7.48 | 7.54 | 7.43 | -1.51% | 2,889 |
| Jul 7, 2026 | 7.64 | 7.66 | 7.61 | 7.65 | 7.54 | -0.44% | 6,167 |
| Jul 6, 2026 | 7.62 | 7.69 | 7.62 | 7.69 | 7.57 | 1.10% | 140 |
| Jul 2, 2026 | 7.67 | 7.67 | 7.58 | 7.60 | 7.49 | -0.25% | 2,781 |
| Jul 1, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.51 | 0.74% | 317 |
| Jun 30, 2026 | 7.59 | 7.61 | 7.38 | 7.57 | 7.45 | -0.69% | 4,249 |
| Jun 29, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.51 | 1.53% | 3,875 |
| Jun 26, 2026 | 7.46 | 7.51 | 7.38 | 7.51 | 7.39 | -0.47% | 6,800 |
| Jun 25, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | 7.43 | -0.66% | 204 |
| Jun 24, 2026 | 7.60 | 7.67 | 7.59 | 7.59 | 7.48 | -0.85% | 5,497 |
| Jun 23, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.54 | -0.19% | 1,405 |
| Jun 22, 2026 | 7.70 | 7.70 | 7.59 | 7.67 | 7.55 | -1.92% | 8,597 |
| Jun 18, 2026 | 7.80 | 7.85 | 7.80 | 7.82 | 7.70 | 0.50% | 7,098 |
| Jun 17, 2026 | 7.82 | 7.83 | 7.78 | 7.78 | 7.66 | -0.50% | 1,010 |
| Jun 16, 2026 | 7.81 | 7.84 | 7.81 | 7.82 | 7.70 | -0.26% | 529 |
| Jun 15, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.72 | 1.43% | 226 |
| Jun 12, 2026 | 7.84 | 7.84 | 7.72 | 7.73 | 7.61 | 0.03% | 9,371 |