ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1,300 |
| May 16, 2024 | 9.75 | 9.75 | 9.70 | 9.71 | 9.71 | 1,000 |
| May 15, 2024 | 9.74 | 9.76 | 9.66 | 9.75 | 9.75 | 2,300 |
| May 14, 2024 | 9.63 | 9.63 | 9.54 | 9.54 | 9.54 | 6,100 |
| May 13, 2024 | 9.45 | 9.63 | 9.36 | 9.36 | 9.36 | 4,900 |
| May 10, 2024 | 9.61 | 9.67 | 9.50 | 9.62 | 9.62 | 500 |
| May 10, 2024 | 0.048 Dividend | |||||
| May 09, 2024 | 9.56 | 9.64 | 9.56 | 9.61 | 9.56 | 5,600 |
| May 08, 2024 | 10.17 | 10.17 | 9.54 | 9.80 | 9.75 | 4,600 |
| May 07, 2024 | 10.23 | 10.23 | 9.76 | 9.84 | 9.79 | 3,800 |
| May 06, 2024 | 9.72 | 9.87 | 9.72 | 9.81 | 9.76 | 2,800 |
| May 03, 2024 | 9.68 | 9.73 | 9.68 | 9.73 | 9.68 | 2,400 |
| May 02, 2024 | 9.52 | 9.56 | 9.52 | 9.53 | 9.48 | 1,500 |
| May 01, 2024 | 9.42 | 9.52 | 9.39 | 9.47 | 9.42 | 2,800 |
| Apr 30, 2024 | 9.48 | 9.48 | 9.31 | 9.31 | 9.26 | 1,600 |
| Apr 29, 2024 | 9.42 | 9.64 | 9.42 | 9.63 | 9.58 | 1,900 |
| Apr 26, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.37 | 200 |
| Apr 25, 2024 | 9.41 | 9.44 | 9.38 | 9.44 | 9.39 | 2,900 |
| Apr 24, 2024 | 9.56 | 9.63 | 9.56 | 9.61 | 9.56 | 600 |
| Apr 23, 2024 | 9.60 | 9.62 | 9.53 | 9.61 | 9.56 | 12,900 |
| Apr 22, 2024 | 9.35 | 9.50 | 9.35 | 9.40 | 9.35 | 20,400 |
| Apr 19, 2024 | 9.24 | 9.29 | 9.24 | 9.29 | 9.24 | 1,300 |
| Apr 18, 2024 | 9.31 | 9.31 | 9.18 | 9.21 | 9.16 | 3,600 |
| Apr 17, 2024 | 10.11 | 10.22 | 9.25 | 9.28 | 9.23 | 7,000 |
| Apr 16, 2024 | 9.10 | 9.27 | 9.10 | 9.19 | 9.14 | 6,600 |
| Apr 15, 2024 | 9.40 | 9.52 | 9.19 | 9.19 | 9.14 | 9,800 |
| Apr 12, 2024 | 9.60 | 9.63 | 9.50 | 9.50 | 9.45 | 2,100 |
| Apr 11, 2024 | 9.64 | 9.64 | 9.55 | 9.62 | 9.57 | 23,900 |
| Apr 11, 2024 | 0.153 Dividend | |||||
| Apr 10, 2024 | 10.06 | 10.06 | 9.79 | 9.92 | 9.72 | 4,900 |
| Apr 09, 2024 | 10.50 | 10.50 | 10.01 | 10.26 | 10.05 | 1,200 |
| Apr 08, 2024 | 10.36 | 10.36 | 10.23 | 10.23 | 10.02 | 1,900 |
| Apr 05, 2024 | 10.26 | 10.33 | 10.26 | 10.27 | 10.06 | 700 |
| Apr 04, 2024 | 10.27 | 10.29 | 10.27 | 10.29 | 10.08 | 500 |
| Apr 03, 2024 | 10.38 | 10.44 | 10.15 | 10.22 | 10.01 | 2,000 |
| Apr 02, 2024 | 10.17 | 10.23 | 10.17 | 10.18 | 9.97 | 3,100 |
| Apr 01, 2024 | 10.18 | 10.40 | 10.18 | 10.32 | 10.11 | 1,600 |
| Mar 28, 2024 | 10.50 | 10.50 | 10.32 | 10.32 | 10.11 | 1,200 |
| Mar 27, 2024 | 10.31 | 10.47 | 10.31 | 10.46 | 10.25 | 5,200 |
| Mar 26, 2024 | 10.34 | 10.39 | 10.31 | 10.31 | 10.10 | 5,400 |
| Mar 25, 2024 | 10.49 | 10.59 | 10.37 | 10.52 | 10.31 | 10,500 |
| Mar 22, 2024 | 10.57 | 10.57 | 10.48 | 10.50 | 10.29 | 1,500 |
| Mar 21, 2024 | 10.51 | 10.57 | 10.51 | 10.54 | 10.33 | 9,500 |
| Mar 20, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.25 | 200 |
| Mar 19, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.18 | 100 |
| Mar 18, 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 10.06 | 600 |
| Mar 15, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.05 | 100 |
| Mar 14, 2024 | 10.33 | 10.33 | 10.24 | 10.24 | 10.03 | 6,500 |
| Mar 13, 2024 | 10.45 | 10.54 | 10.39 | 10.39 | 10.18 | 3,800 |
| Mar 12, 2024 | 10.31 | 10.38 | 10.31 | 10.38 | 10.17 | 4,000 |
| Mar 11, 2024 | 10.40 | 10.41 | 10.33 | 10.37 | 10.16 | 19,000 |
| Mar 11, 2024 | 0.104 Dividend | |||||
| Mar 08, 2024 | 10.40 | 10.55 | 10.40 | 10.51 | 10.19 | 7,200 |
| Mar 07, 2024 | 10.00 | 10.46 | 10.00 | 10.45 | 10.14 | 4,200 |
| Mar 06, 2024 | 10.33 | 10.38 | 10.33 | 10.35 | 10.04 | 2,300 |
| Mar 05, 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 9.98 | 2,200 |
| Mar 04, 2024 | 10.31 | 10.35 | 10.23 | 10.23 | 9.92 | 1,100 |
| Mar 01, 2024 | 10.24 | 10.33 | 10.21 | 10.28 | 9.97 | 18,700 |
| Feb 29, 2024 | 10.27 | 10.37 | 10.27 | 10.37 | 10.06 | 4,200 |
| Feb 28, 2024 | 10.20 | 10.29 | 10.20 | 10.22 | 9.91 | 2,600 |
| Feb 27, 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 9.91 | 2,100 |
| Feb 26, 2024 | 10.30 | 10.31 | 10.25 | 10.25 | 9.94 | 8,700 |
| Feb 23, 2024 | 10.22 | 10.35 | 10.22 | 10.35 | 10.04 | 1,200 |
| Feb 22, 2024 | 10.15 | 10.35 | 10.10 | 10.35 | 10.04 | 15,000 |
| Feb 21, 2024 | 10.14 | 10.18 | 10.02 | 10.05 | 9.75 | 5,300 |
| Feb 20, 2024 | 10.06 | 10.13 | 9.89 | 9.89 | 9.59 | 3,100 |
| Feb 16, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.79 | 100 |
| Feb 15, 2024 | 10.00 | 10.17 | 9.88 | 10.17 | 9.86 | 7,200 |
| Feb 14, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 9.78 | 1,000 |
| Feb 13, 2024 | 10.06 | 10.10 | 10.01 | 10.01 | 9.71 | 2,800 |
| Feb 12, 2024 | 10.00 | 10.31 | 10.00 | 10.24 | 9.93 | 3,700 |
| Feb 09, 2024 | 10.11 | 10.26 | 10.11 | 10.26 | 9.95 | 24,000 |
| Feb 09, 2024 | 0.049 Dividend | |||||
| Feb 08, 2024 | 10.12 | 10.17 | 10.12 | 10.17 | 9.82 | 400 |
| Feb 07, 2024 | 10.10 | 10.14 | 10.06 | 10.14 | 9.79 | 2,300 |
| Feb 06, 2024 | 10.25 | 10.36 | 10.00 | 10.09 | 9.74 | 11,300 |
| Feb 05, 2024 | 10.30 | 10.43 | 10.07 | 10.43 | 10.07 | 7,300 |
| Feb 02, 2024 | 10.34 | 10.34 | 10.30 | 10.30 | 9.94 | 2,500 |
| Feb 01, 2024 | 10.30 | 10.38 | 10.20 | 10.38 | 10.02 | 7,900 |
| Jan 31, 2024 | 10.36 | 10.36 | 10.28 | 10.28 | 9.92 | 700 |
| Jan 30, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 9.98 | 5,700 |
| Jan 29, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 9.92 | 3,300 |
| Jan 26, 2024 | 10.21 | 10.23 | 10.19 | 10.23 | 9.87 | 5,700 |
| Jan 25, 2024 | 10.07 | 10.21 | 10.07 | 10.21 | 9.86 | 3,000 |
| Jan 24, 2024 | 10.01 | 10.03 | 10.00 | 10.00 | 9.65 | 1,600 |
| Jan 23, 2024 | 9.99 | 9.99 | 9.95 | 9.95 | 9.60 | 300 |
| Jan 22, 2024 | 9.98 | 10.06 | 9.91 | 9.97 | 9.62 | 3,500 |
| Jan 19, 2024 | 9.73 | 9.91 | 9.73 | 9.91 | 9.57 | 1,600 |
| Jan 18, 2024 | 9.77 | 9.77 | 9.73 | 9.74 | 9.40 | 1,600 |
| Jan 17, 2024 | 9.80 | 9.86 | 9.74 | 9.80 | 9.46 | 3,300 |
| Jan 16, 2024 | 9.85 | 9.93 | 9.84 | 9.84 | 9.50 | 1,000 |
| Jan 12, 2024 | 9.94 | 9.97 | 9.94 | 9.97 | 9.62 | 400 |
| Jan 12, 2024 | 0.17 Dividend | |||||
| Jan 11, 2024 | 10.03 | 10.09 | 10.03 | 10.06 | 9.55 | 1,000 |
| Jan 10, 2024 | 10.06 | 10.08 | 10.04 | 10.04 | 9.53 | 2,300 |
| Jan 09, 2024 | 9.99 | 10.06 | 9.99 | 10.04 | 9.53 | 2,200 |
| Jan 08, 2024 | 9.86 | 10.03 | 9.86 | 10.03 | 9.52 | 3,000 |
| Jan 05, 2024 | 9.90 | 9.94 | 9.84 | 9.84 | 9.34 | 5,100 |
| Jan 04, 2024 | 9.88 | 9.89 | 9.85 | 9.85 | 9.35 | 1,400 |
| Jan 03, 2024 | 9.78 | 9.89 | 9.73 | 9.86 | 9.36 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.