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 31, 2023 8.481 8.481 8.481 8.481 153 +0.04(+0.44%)
May 30, 2023 8.399 8.444 8.399 8.444 6,399 +0.13(+1.54%)
May 26, 2023 8.245 8.316 8.245 8.316 880 +0.12(+1.44%)
May 25, 2023 8.245 8.245 8.159 8.198 2,706 +0.04(+0.48%)
May 24, 2023 8.245 8.305 8.159 8.159 12,700 -0.13(-1.62%)
May 23, 2023 8.322 8.382 8.293 8.293 3,485 +0.03(+0.39%)
May 22, 2023 8.245 8.261 8.176 8.261 14,063 +0.03(+0.33%)
May 19, 2023 8.245 8.245 8.234 8.234 324 +0.00(+0.01%)
May 18, 2023 8.176 8.296 8.176 8.233 697 -0.00(-0.01%)
May 17, 2023 7.970 8.270 7.970 8.234 2,180 +0.34(+4.35%)
May 16, 2023 7.890 7.890 7.890 7.890 465 -0.15(-1.87%)
May 15, 2023 8.013 8.116 8.013 8.041 7,644 -0.03(-0.40%)
May 12, 2023 8.021 8.073 8.021 8.073 683 +0.04(+0.48%)
May 11, 2023 8.064 8.107 8.035 8.035 10,327 -0.13(-1.54%)
May 10, 2023 8.263 8.263 8.137 8.160 1,363 +0.12(+1.43%)
May 09, 2023 7.993 8.045 7.918 8.045 2,049 -0.01(-0.09%)
May 08, 2023 7.968 8.162 7.968 8.053 4,819 -0.03(-0.40%)
May 05, 2023 8.095 8.103 8.069 8.084 1,903 +0.26(+3.38%)
May 04, 2023 8.154 8.154 7.766 7.820 10,506 -0.47(-5.64%)
May 03, 2023 8.516 8.655 8.287 8.287 20,173 -0.24(-2.77%)
May 02, 2023 8.525 8.752 8.483 8.523 17,112 -0.03(-0.31%)
May 01, 2023 8.946 8.946 8.550 8.550 3,138 -0.43(-4.80%)
Apr 28, 2023 8.870 8.981 8.870 8.981 1,708 +0.11(+1.28%)
Apr 27, 2023 8.811 8.867 8.811 8.867 316 +0.14(+1.60%)
Apr 26, 2023 8.845 8.845 8.728 8.728 1,688 -0.08(-0.88%)
Apr 25, 2023 8.943 8.946 8.805 8.805 1,923 -0.23(-2.59%)
Apr 24, 2023 9.056 9.056 9.014 9.039 2,435 +0.00(+0.05%)
Apr 21, 2023 8.980 9.056 8.980 9.035 10,628 +0.04(+0.46%)
Apr 20, 2023 8.982 8.993 8.982 8.993 283 +0.00(+0.01%)
Apr 19, 2023 8.956 8.993 8.938 8.993 485 +0.01(+0.10%)
Apr 18, 2023 8.963 8.984 8.963 8.984 374 +0.05(+0.54%)
Apr 17, 2023 8.854 8.997 8.854 8.935 5,662 -0.04(-0.45%)
Apr 14, 2023 9.005 9.005 8.943 8.976 2,272 +0.01(+0.13%)
Apr 13, 2023 8.955 8.967 8.955 8.965 920 +0.07(+0.81%)
Apr 12, 2023 8.904 8.904 8.879 8.892 2,050 +0.01(+0.10%)
Apr 11, 2023 8.832 8.932 8.832 8.883 4,722 +0.09(+1.01%)
Apr 10, 2023 8.791 8.795 8.749 8.795 1,444 -0.02(-0.24%)
Apr 06, 2023 8.707 8.832 8.707 8.816 1,675 +0.09(+1.07%)
Apr 05, 2023 8.732 8.732 8.674 8.723 1,694 -0.03(-0.29%)
Apr 04, 2023 8.749 8.782 8.749 8.749 10,444 -0.10(-1.09%)
Apr 03, 2023 8.766 8.845 8.732 8.845 1,772 +0.08(+0.91%)
Mar 31, 2023 8.724 8.766 8.719 8.765 9,508 +0.10(+1.15%)
Mar 30, 2023 8.657 8.665 8.574 8.665 510 +0.16(+1.87%)
Mar 29, 2023 8.466 8.577 8.457 8.506 5,760 +0.15(+1.84%)
Mar 28, 2023 8.291 8.357 8.291 8.352 1,597 +0.06(+0.74%)
Mar 27, 2023 8.416 8.416 8.283 8.291 11,673 +0.19(+2.32%)
Mar 24, 2023 8.268 8.268 8.049 8.103 3,658 +0.08(+0.97%)
Mar 23, 2023 8.357 8.357 8.026 8.026 5,308 -0.29(-3.48%)
Mar 22, 2023 8.334 8.507 8.315 8.315 3,376 -0.01(-0.16%)
Mar 21, 2023 8.257 8.328 8.257 8.328 4,576 +0.33(+4.12%)
Mar 20, 2023 8.295 8.295 7.999 7.999 2,677 -0.18(-2.21%)
Mar 17, 2023 8.741 8.741 8.178 8.179 3,245 -0.56(-6.36%)
Mar 16, 2023 8.074 8.832 8.074 8.735 7,485 +0.58(+7.07%)
Mar 15, 2023 8.166 8.299 8.074 8.158 11,279 -0.37(-4.38%)
Mar 14, 2023 8.607 8.782 8.482 8.532 4,069 +0.43(+5.27%)
Mar 13, 2023 8.549 8.549 7.870 8.105 28,366 -0.71(-8.10%)
Mar 10, 2023 8.887 8.924 8.699 8.819 4,498 -0.34(-3.69%)
Mar 09, 2023 9.563 9.563 9.143 9.157 3,323 -0.37(-3.90%)
Mar 08, 2023 9.529 9.529 9.529 9.529 99 -0.01(-0.09%)
Mar 07, 2023 9.588 9.596 9.538 9.538 834 -0.16(-1.66%)
Mar 06, 2023 9.885 9.885 9.679 9.699 3,391 +0.03(+0.28%)
Mar 03, 2023 9.672 9.672 9.672 9.672 479 +0.14(+1.51%)
Mar 02, 2023 9.528 9.528 9.528 9.528 167 -0.10(-1.00%)
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.