ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEARCA: PFFL · Real-Time Price · USD
8.32
-0.05 (-0.63%)
Jun 27, 2025, 4:00 PM - Market closed
PFFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.36 | 8.39 | 8.32 | 8.32 | 8.32 | -0.60% | 2,593 |
| Jun 26, 2025 | 8.27 | 8.37 | 8.27 | 8.37 | 8.37 | 1.36% | 1,746 |
| Jun 25, 2025 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.90% | 20,447 |
| Jun 24, 2025 | 7.90 | 8.37 | 7.90 | 8.33 | 8.33 | 1.22% | 2,908 |
| Jun 23, 2025 | 8.21 | 8.24 | 8.20 | 8.23 | 8.23 | 0.28% | 2,575 |
| Jun 20, 2025 | 8.18 | 8.22 | 8.18 | 8.21 | 8.21 | 0.54% | 2,472 |
| Jun 18, 2025 | 8.12 | 8.17 | 8.12 | 8.16 | 8.16 | 0.47% | 3,904 |
| Jun 17, 2025 | 8.15 | 8.15 | 8.12 | 8.13 | 8.13 | 0.06% | 1,307 |
| Jun 16, 2025 | 8.13 | 8.19 | 8.12 | 8.12 | 8.12 | 0.12% | 951 |
| Jun 13, 2025 | 8.16 | 8.16 | 8.04 | 8.11 | 8.11 | -0.96% | 5,237 |
| Jun 12, 2025 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | -1.50% | 5,493 |
| Jun 11, 2025 | 8.38 | 8.41 | 8.29 | 8.31 | 8.23 | -0.07% | 5,437 |
| Jun 10, 2025 | 8.29 | 8.35 | 8.29 | 8.32 | 8.23 | 0.37% | 4,266 |
| Jun 9, 2025 | 8.24 | 8.35 | 8.24 | 8.29 | 8.20 | 0.33% | 6,483 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.25 | 8.26 | 8.18 | -0.54% | 3,672 |
| Jun 5, 2025 | 8.27 | 8.31 | 8.27 | 8.31 | 8.22 | 0.36% | 235 |
| Jun 4, 2025 | 8.00 | 8.31 | 8.00 | 8.28 | 8.19 | 0.93% | 1,611 |
| Jun 3, 2025 | 8.20 | 8.21 | 8.20 | 8.20 | 8.11 | 0.50% | 516 |
| Jun 2, 2025 | 8.09 | 8.16 | 8.08 | 8.16 | 8.07 | -0.20% | 860 |
| May 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.09 | 0.26% | 34 |
| May 29, 2025 | 8.13 | 8.16 | 8.13 | 8.16 | 8.07 | 0.37% | 1,026 |
| May 28, 2025 | 8.21 | 8.21 | 8.13 | 8.13 | 8.04 | -0.93% | 465 |
| May 27, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 8.12 | 1.50% | 416 |
| May 23, 2025 | 8.04 | 8.08 | 8.04 | 8.08 | 8.00 | -0.06% | 381 |
| May 22, 2025 | 8.04 | 8.09 | 8.04 | 8.09 | 8.00 | 0.62% | 1,149 |
| May 21, 2025 | 8.22 | 8.24 | 8.04 | 8.04 | 7.95 | -3.02% | 2,105 |
| May 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.20 | -0.46% | 40 |
| May 19, 2025 | 8.19 | 8.32 | 8.19 | 8.32 | 8.24 | -0.08% | 4,664 |
| May 16, 2025 | 8.45 | 8.45 | 8.28 | 8.33 | 8.24 | 0.66% | 1,555 |
| May 15, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.19 | 1.04% | 359 |
| May 14, 2025 | 8.27 | 8.29 | 8.19 | 8.19 | 8.10 | -1.03% | 1,894 |
| May 13, 2025 | 8.30 | 8.30 | 8.25 | 8.28 | 8.19 | -0.84% | 3,415 |
| May 12, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.17 | 0.38% | 2,326 |
| May 9, 2025 | 8.31 | 8.33 | 8.31 | 8.31 | 8.14 | 0.11% | 2,038 |
| May 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | -0.13% | 30 |
| May 7, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.14 | 0.34% | 1,621 |
| May 6, 2025 | 8.15 | 8.29 | 8.14 | 8.29 | 8.11 | 0.89% | 2,430 |
| May 5, 2025 | 8.28 | 8.29 | 8.21 | 8.21 | 8.04 | 0.79% | 1,815 |
| May 2, 2025 | 8.33 | 8.36 | 8.15 | 8.15 | 7.98 | -1.06% | 1,412 |
| May 1, 2025 | 8.28 | 8.28 | 8.21 | 8.24 | 8.06 | -0.52% | 7,077 |
| Apr 30, 2025 | 8.25 | 8.30 | 8.25 | 8.28 | 8.11 | -0.86% | 834 |
| Apr 29, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.18 | 0.16% | 262 |
| Apr 28, 2025 | 8.34 | 8.34 | 8.29 | 8.34 | 8.16 | 0.47% | 4,686 |
| Apr 25, 2025 | 8.26 | 8.30 | 8.23 | 8.30 | 8.13 | 0.10% | 3,031 |
| Apr 24, 2025 | 8.27 | 8.30 | 8.27 | 8.29 | 8.12 | 1.54% | 281 |
| Apr 23, 2025 | 8.19 | 8.19 | 8.16 | 8.17 | 7.99 | 1.85% | 1,771 |
| Apr 22, 2025 | 7.95 | 8.05 | 7.95 | 8.02 | 7.85 | 2.21% | 5,972 |
| Apr 21, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.68 | -1.51% | 2,044 |
| Apr 17, 2025 | 7.99 | 7.99 | 7.93 | 7.97 | 7.80 | 1.27% | 1,159 |
| Apr 16, 2025 | 7.85 | 7.92 | 7.85 | 7.87 | 7.70 | -0.14% | 1,259 |