Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Prfd Stock Index ETN (NY: PFFL )

10.78 +0.03 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.46 10.56 10.44 10.54 15,557 +0.11(+1.01%)
May 28, 2020 10.38 10.54 10.38 10.44 24,538 +0.05(+0.48%)
May 27, 2020 10.47 10.54 10.27 10.39 24,999 +0.24(+2.33%)
May 26, 2020 10.29 10.60 10.15 10.15 15,067 +0.02(+0.25%)
May 22, 2020 10.04 10.14 10.04 10.13 7,859 +0.09(+0.93%)
May 21, 2020 10.06 10.08 9.998 10.03 12,956 +0.04(+0.39%)
May 20, 2020 10.03 10.09 9.945 9.993 10,151 +0.10(+0.99%)
May 19, 2020 9.899 9.974 9.870 9.895 19,768 +0.03(+0.32%)
May 18, 2020 9.901 9.932 9.810 9.863 52,404 +0.20(+2.03%)
May 15, 2020 9.627 9.751 9.627 9.667 19,727 -0.06(-0.58%)
May 14, 2020 9.613 9.770 9.364 9.724 31,166 -0.08(-0.85%)
May 13, 2020 10.11 10.11 9.733 9.807 27,478 -0.24(-2.42%)
May 12, 2020 10.12 10.12 10.01 10.05 30,570 -0.05(-0.54%)
May 11, 2020 10.20 10.20 9.975 10.10 18,282 +0.00(+0.00%)
May 08, 2020 10.01 10.19 10.01 10.10 46,276 +0.12(+1.17%)
May 07, 2020 10.02 10.07 9.981 9.987 15,369 +0.10(+1.00%)
May 06, 2020 9.882 9.993 9.703 9.888 34,254 -0.11(-1.05%)
May 05, 2020 9.963 10.11 9.956 9.993 17,905 +0.07(+0.68%)
May 04, 2020 9.843 10.01 9.843 9.926 14,949 -0.01(-0.13%)
May 01, 2020 10.04 10.12 9.888 9.938 16,665 -0.26(-2.55%)
Apr 30, 2020 10.13 10.23 10.11 10.20 8,253 +0.03(+0.28%)
Apr 29, 2020 9.975 10.33 9.975 10.17 41,731 +0.24(+2.40%)
Apr 28, 2020 10.07 10.11 9.907 9.932 50,559 -0.02(-0.19%)
Apr 27, 2020 9.913 9.963 9.851 9.950 14,554 -0.03(-0.31%)
Apr 24, 2020 9.895 9.981 9.722 9.981 13,591 +0.24(+2.51%)
Apr 23, 2020 9.703 9.805 9.604 9.737 18,012 +0.21(+2.17%)
Apr 22, 2020 9.654 9.746 9.530 9.530 8,989 +0.06(+0.59%)
Apr 21, 2020 9.555 9.642 9.388 9.474 23,625 -0.24(-2.51%)
Apr 20, 2020 9.369 10.08 9.369 9.718 75,488 -0.11(-1.07%)
Apr 17, 2020 9.759 9.845 9.752 9.824 25,727 +0.18(+1.83%)
Apr 16, 2020 9.567 9.746 9.456 9.647 36,118 +0.07(+0.72%)
Apr 15, 2020 9.697 11.03 9.406 9.579 26,670 -0.15(-1.55%)
Apr 14, 2020 9.586 9.876 9.586 9.730 46,161 +0.12(+1.21%)
Apr 13, 2020 10.04 10.04 9.270 9.613 57,858 -0.24(-2.40%)
Apr 09, 2020 9.579 9.926 9.549 9.850 205,654 +0.36(+3.82%)
Apr 08, 2020 9.457 9.488 8.742 9.488 213,281 +0.69(+7.85%)
Apr 07, 2020 8.558 8.901 8.477 8.797 148,318 +0.63(+7.72%)
Apr 06, 2020 7.861 8.375 7.861 8.167 38,659 +0.38(+4.83%)
Apr 03, 2020 8.008 8.044 7.635 7.791 21,741 -0.13(-1.61%)
Apr 02, 2020 7.983 8.026 7.622 7.918 77,736 +0.03(+0.41%)
Apr 01, 2020 8.105 8.203 7.659 7.885 78,289 -0.69(-8.06%)
Mar 31, 2020 8.601 8.717 8.528 8.576 41,586 -0.09(-1.01%)
Mar 30, 2020 8.387 8.705 8.268 8.664 63,625 +0.20(+2.38%)
Mar 27, 2020 8.717 8.723 8.225 8.463 92,687 -0.40(-4.52%)
Mar 26, 2020 7.953 8.931 7.953 8.864 99,228 +0.66(+8.05%)
Mar 25, 2020 7.696 8.607 7.561 8.203 64,286 +1.03(+14.40%)
Mar 24, 2020 5.964 7.544 5.964 7.171 85,419 +0.99(+16.06%)
Mar 23, 2020 7.096 7.096 5.677 6.178 116,516 -0.64(-9.42%)
Mar 20, 2020 6.735 7.959 6.735 6.821 100,043 +0.18(+2.78%)
Mar 19, 2020 2.991 6.833 2.453 6.637 244,966 +3.58(+116.98%)
Mar 18, 2020 9.176 9.176 1.835 3.059 352,860 -6.81(-69.01%)
Mar 17, 2020 9.906 10.15 9.485 9.869 96,573 -0.14(-1.38%)
Mar 16, 2020 10.87 10.87 8.283 10.01 78,738 -2.07(-17.16%)
Mar 13, 2020 11.38 12.08 11.01 12.08 176,874 +1.26(+11.64%)
Mar 12, 2020 12.36 12.36 10.76 10.82 202,688 -2.51(-18.85%)
Mar 11, 2020 13.69 13.69 13.18 13.34 37,738 -0.42(-3.02%)
Mar 10, 2020 13.76 13.79 13.42 13.75 30,050 +0.38(+2.81%)
Mar 09, 2020 14.24 14.24 12.22 13.38 86,402 -1.13(-7.80%)
Mar 06, 2020 14.73 14.73 14.31 14.51 18,482 -0.33(-2.25%)
Mar 05, 2020 15.08 15.11 14.79 14.84 19,601 -0.52(-3.39%)
Mar 04, 2020 14.87 15.36 14.83 15.36 31,005 +0.73(+4.99%)
Mar 03, 2020 14.68 15.13 14.56 14.63 32,096 +0.04(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.