ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.61
-0.11 (-1.27%)
Aug 14, 2025, 10:43 AM - Market open
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.61 | 8.72 | 8.61 | 8.72 | 8.72 | 0.82% | 37,033 |
| Aug 12, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.35% | 1,319 |
| Aug 11, 2025 | 8.65 | 8.65 | 8.62 | 8.62 | 8.53 | -0.12% | 20,903 |
| Aug 8, 2025 | 8.60 | 8.63 | 8.60 | 8.63 | 8.54 | 0.58% | 1,126 |
| Aug 7, 2025 | 8.64 | 8.64 | 8.56 | 8.58 | 8.49 | -0.58% | 1,148 |
| Aug 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.54 | -0.62% | 55 |
| Aug 5, 2025 | 8.66 | 8.68 | 8.35 | 8.68 | 8.60 | -0.30% | 11,309 |
| Aug 4, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.62 | 1.90% | 705 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.46 | -0.55% | 10,637 |
| Jul 31, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.51 | 0.79% | 422 |
| Jul 30, 2025 | 8.54 | 8.60 | 8.53 | 8.53 | 8.44 | -0.33% | 5,645 |
| Jul 29, 2025 | 8.50 | 8.57 | 8.50 | 8.56 | 8.47 | 0.84% | 1,484 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.49 | 8.49 | 8.40 | 2.97% | 606 |
| Jul 25, 2025 | 8.14 | 8.52 | 8.14 | 8.24 | 8.16 | -2.83% | 4,974 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.46 | 8.48 | 8.39 | 0.18% | 846 |
| Jul 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | -0.24% | 476 |
| Jul 22, 2025 | 8.49 | 8.50 | 8.49 | 8.49 | 8.40 | 0.33% | 790 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.46 | 8.46 | 8.37 | -0.68% | 1,207 |
| Jul 18, 2025 | 8.75 | 8.75 | 8.52 | 8.52 | 8.43 | -0.29% | 856 |
| Jul 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | 1.01% | 121 |
| Jul 16, 2025 | 8.41 | 8.46 | 8.41 | 8.46 | 8.37 | 3.87% | 370 |
| Jul 15, 2025 | 8.41 | 8.46 | 8.14 | 8.14 | 8.06 | -4.31% | 1,857 |
| Jul 14, 2025 | 8.53 | 8.53 | 8.47 | 8.51 | 8.42 | -1.76% | 2,116 |
| Jul 11, 2025 | 8.73 | 8.73 | 8.66 | 8.66 | 8.49 | -0.89% | 466 |
| Jul 10, 2025 | 8.67 | 8.74 | 8.67 | 8.74 | 8.56 | 0.78% | 4,843 |
| Jul 9, 2025 | 8.66 | 8.68 | 8.62 | 8.67 | 8.50 | 2.59% | 4,301 |
| Jul 8, 2025 | 8.46 | 8.58 | 8.45 | 8.45 | 8.28 | -0.89% | 2,647 |
| Jul 7, 2025 | 8.55 | 8.55 | 8.53 | 8.53 | 8.36 | -1.00% | 1,857 |
| Jul 3, 2025 | 8.59 | 8.62 | 8.46 | 8.61 | 8.44 | 0.51% | 10,641 |
| Jul 2, 2025 | 8.43 | 8.57 | 8.39 | 8.57 | 8.40 | 1.53% | 3,572 |
| Jul 1, 2025 | 8.35 | 8.44 | 8.35 | 8.44 | 8.27 | 0.92% | 1,260 |
| Jun 30, 2025 | 8.33 | 8.38 | 8.31 | 8.36 | 8.20 | 0.54% | 6,073 |
| Jun 27, 2025 | 8.36 | 8.39 | 8.32 | 8.32 | 8.15 | -0.60% | 2,593 |
| Jun 26, 2025 | 8.27 | 8.37 | 8.27 | 8.37 | 8.20 | 1.36% | 1,746 |
| Jun 25, 2025 | 8.30 | 8.30 | 8.26 | 8.26 | 8.09 | -0.90% | 20,447 |
| Jun 24, 2025 | 7.90 | 8.37 | 7.90 | 8.33 | 8.17 | 1.22% | 2,908 |
| Jun 23, 2025 | 8.21 | 8.24 | 8.20 | 8.23 | 8.07 | 0.28% | 2,575 |
| Jun 20, 2025 | 8.18 | 8.22 | 8.18 | 8.21 | 8.04 | 0.54% | 2,472 |
| Jun 18, 2025 | 8.12 | 8.17 | 8.12 | 8.16 | 8.00 | 0.47% | 3,904 |
| Jun 17, 2025 | 8.15 | 8.15 | 8.12 | 8.13 | 7.96 | 0.06% | 1,307 |
| Jun 16, 2025 | 8.13 | 8.19 | 8.12 | 8.12 | 7.96 | 0.12% | 951 |
| Jun 13, 2025 | 8.16 | 8.16 | 8.04 | 8.11 | 7.95 | -0.96% | 5,237 |
| Jun 12, 2025 | 8.24 | 8.24 | 8.19 | 8.19 | 8.03 | -1.50% | 5,493 |
| Jun 11, 2025 | 8.38 | 8.41 | 8.29 | 8.31 | 8.06 | -0.07% | 5,437 |
| Jun 10, 2025 | 8.29 | 8.35 | 8.29 | 8.32 | 8.07 | 0.37% | 4,266 |
| Jun 9, 2025 | 8.24 | 8.35 | 8.24 | 8.29 | 8.04 | 0.33% | 6,483 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.25 | 8.26 | 8.01 | -0.54% | 3,672 |
| Jun 5, 2025 | 8.27 | 8.31 | 8.27 | 8.31 | 8.06 | 0.36% | 235 |
| Jun 4, 2025 | 8.00 | 8.31 | 8.00 | 8.28 | 8.03 | 0.93% | 1,611 |
| Jun 3, 2025 | 8.20 | 8.21 | 8.20 | 8.20 | 7.95 | 0.50% | 516 |