ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
0.00
+0.1220 (1.52%)
Apr 30, 2026, 2:49 PM EDT - Market open
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | -0.91% | 202 |
| Apr 28, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | -0.68% | 855 |
| Apr 27, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | 8.15 | -0.12% | 1,166 |
| Apr 24, 2026 | 7.81 | 8.18 | 7.81 | 8.16 | 8.15 | 0.20% | 1,525 |
| Apr 23, 2026 | 8.15 | 8.17 | 8.08 | 8.14 | 8.14 | -0.31% | 5,481 |
| Apr 22, 2026 | 7.82 | 8.16 | 7.82 | 8.16 | 8.16 | 1.72% | 778 |
| Apr 21, 2026 | 8.03 | 8.04 | 7.90 | 8.03 | 8.03 | -1.64% | 1,019 |
| Apr 20, 2026 | 8.12 | 8.20 | 8.08 | 8.16 | 8.16 | 0.06% | 4,207 |
| Apr 17, 2026 | 8.16 | 8.17 | 8.14 | 8.16 | 8.16 | 0.77% | 4,726 |
| Apr 16, 2026 | 8.09 | 8.11 | 8.08 | 8.09 | 8.09 | -0.44% | 539 |
| Apr 15, 2026 | 8.04 | 8.13 | 8.04 | 8.13 | 8.13 | 0.16% | 1,764 |
| Apr 14, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 1.45% | 1,156 |
| Apr 13, 2026 | 7.59 | 8.00 | 7.59 | 8.00 | 8.00 | 0.33% | 5,857 |
| Apr 10, 2026 | 7.87 | 7.99 | 7.73 | 7.97 | 7.93 | -0.11% | 7,084 |
| Apr 9, 2026 | 7.96 | 8.02 | 7.95 | 7.98 | 7.94 | 0.04% | 3,425 |
| Apr 8, 2026 | 7.92 | 7.98 | 7.92 | 7.98 | 7.94 | 1.94% | 761 |
| Apr 7, 2026 | 7.81 | 7.83 | 7.80 | 7.83 | 7.79 | -0.47% | 688 |
| Apr 6, 2026 | 7.85 | 7.87 | 7.85 | 7.87 | 7.82 | 0.51% | 920 |
| Apr 2, 2026 | 7.75 | 7.83 | 7.75 | 7.83 | 7.78 | 0.73% | 838 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | 1.16% | 42 |
| Mar 31, 2026 | 7.66 | 7.68 | 7.66 | 7.68 | 7.64 | 0.68% | 486 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.63 | 7.63 | 7.59 | -1.52% | 738 |
| Mar 27, 2026 | 7.70 | 7.75 | 7.66 | 7.75 | 7.71 | 0.13% | 423 |
| Mar 26, 2026 | 7.80 | 7.85 | 7.73 | 7.74 | 7.70 | -1.45% | 8,305 |
| Mar 25, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.81 | 0.90% | 627 |
| Mar 24, 2026 | 7.58 | 7.80 | 7.58 | 7.78 | 7.74 | 2.56% | 4,433 |
| Mar 23, 2026 | 7.76 | 7.80 | 7.59 | 7.59 | 7.55 | -4.96% | 3,275 |
| Mar 20, 2026 | 7.75 | 7.98 | 7.41 | 7.98 | 7.94 | 0.68% | 15,178 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.87 | 7.93 | 7.89 | -0.25% | 874 |
| Mar 18, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.91 | -1.06% | 7,993 |
| Mar 17, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 7.99 | 0.85% | 394 |
| Mar 16, 2026 | 7.94 | 7.98 | 7.94 | 7.96 | 7.92 | 0.24% | 1,526 |
| Mar 13, 2026 | 8.12 | 8.12 | 7.95 | 7.95 | 7.90 | -2.28% | 1,271 |
| Mar 12, 2026 | 8.21 | 8.22 | 8.12 | 8.13 | 7.99 | -1.03% | 899 |
| Mar 11, 2026 | 8.25 | 8.29 | 8.20 | 8.22 | 8.08 | -0.79% | 1,849 |
| Mar 10, 2026 | 8.29 | 8.31 | 8.28 | 8.28 | 8.14 | 0.05% | 210 |
| Mar 9, 2026 | 8.16 | 8.28 | 7.92 | 8.28 | 8.14 | 0.07% | 4,268 |
| Mar 6, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.13 | -1.14% | 408 |
| Mar 5, 2026 | 8.32 | 8.37 | 8.32 | 8.37 | 8.22 | -0.70% | 231 |
| Mar 4, 2026 | 8.40 | 8.42 | 8.27 | 8.42 | 8.28 | 0.79% | 1,623 |
| Mar 3, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.22 | -0.62% | 486 |
| Mar 2, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.27 | 0.23% | 175 |
| Feb 27, 2026 | 8.44 | 8.45 | 8.39 | 8.39 | 8.25 | -0.97% | 1,289 |
| Feb 26, 2026 | 8.44 | 8.52 | 7.64 | 8.47 | 8.33 | -0.50% | 8,896 |
| Feb 25, 2026 | 8.52 | 8.52 | 8.47 | 8.52 | 8.37 | 0.31% | 1,092 |
| Feb 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | 0.83% | 143 |
| Feb 23, 2026 | 8.49 | 8.49 | 8.40 | 8.42 | 8.28 | -1.29% | 2,107 |
| Feb 20, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.39 | - | 223 |
| Feb 19, 2026 | 8.55 | 8.57 | 8.50 | 8.53 | 8.39 | -0.25% | 4,797 |
| Feb 18, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.41 | -0.48% | 5,795 |