Skip to main content

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

9.578 -0.034 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.578 9.578 9.578 9.578 265 -0.03(-0.36%)
Jun 13, 2024 9.630 9.634 9.610 9.612 9,428 -0.01(-0.14%)
Jun 12, 2024 9.690 9.780 9.625 9.625 2,434 +0.03(+0.33%)
Jun 11, 2024 9.700 9.700 9.570 9.594 1,219 -0.09(-0.95%)
Jun 10, 2024 9.700 9.700 9.640 9.685 3,180 -0.10(-1.06%)
Jun 07, 2024 9.755 9.789 9.730 9.789 2,924 -0.05(-0.48%)
Jun 06, 2024 10.20 10.20 9.800 9.836 2,188 +0.02(+0.23%)
Jun 05, 2024 9.708 9.830 9.708 9.814 978 +0.03(+0.35%)
Jun 04, 2024 9.900 9.900 9.780 9.780 8,263 +0.36(+3.82%)
Jun 03, 2024 9.740 9.970 9.420 9.420 2,187 -0.31(-3.15%)
May 31, 2024 9.670 9.726 9.670 9.726 2,659 +0.18(+1.92%)
May 30, 2024 9.460 9.570 9.460 9.543 1,931 +0.12(+1.33%)
May 29, 2024 9.410 9.420 9.380 9.418 684 -0.34(-3.50%)
May 28, 2024 10.20 10.20 9.760 9.760 1,623 +0.18(+1.88%)
May 24, 2024 9.580 9.580 9.580 9.580 100 +0.17(+1.77%)
May 23, 2024 9.413 9.413 9.413 9.413 206 -0.18(-1.89%)
May 22, 2024 9.620 9.640 9.594 9.594 1,323 -0.06(-0.64%)
May 21, 2024 9.670 9.730 9.612 9.656 13,884 -0.01(-0.09%)
May 20, 2024 9.685 9.710 9.665 9.665 1,913 -0.02(-0.25%)
May 17, 2024 9.690 9.690 9.689 9.689 1,268 -0.02(-0.22%)
May 16, 2024 9.750 9.750 9.700 9.710 1,173 -0.04(-0.37%)
May 15, 2024 9.737 9.760 9.660 9.746 2,292 +0.20(+2.11%)
May 14, 2024 9.630 9.630 9.545 9.545 6,110 +0.18(+1.97%)
May 13, 2024 9.450 9.630 9.360 9.360 4,947 -0.26(-2.69%)
May 10, 2024 9.610 9.670 9.500 9.619 540 +0.01(+0.08%)
May 09, 2024 9.560 9.640 9.560 9.611 5,596 -0.19(-1.93%)
May 08, 2024 10.17 10.17 9.540 9.800 4,605 -0.04(-0.41%)
May 07, 2024 10.23 10.23 9.760 9.840 3,787 +0.03(+0.31%)
May 06, 2024 9.720 9.870 9.720 9.810 2,835 +0.08(+0.79%)
May 03, 2024 9.680 9.733 9.676 9.733 2,404 +0.21(+2.18%)
May 02, 2024 9.515 9.560 9.515 9.525 1,492 +0.06(+0.58%)
May 01, 2024 9.420 9.520 9.394 9.470 2,817 +0.16(+1.68%)
Apr 30, 2024 9.485 9.485 9.314 9.314 1,611 -0.32(-3.31%)
Apr 29, 2024 9.420 9.635 9.420 9.632 1,920 +0.21(+2.22%)
Apr 26, 2024 9.423 9.423 9.423 9.423 199 -0.02(-0.16%)
Apr 25, 2024 9.410 9.439 9.380 9.439 2,899 -0.17(-1.79%)
Apr 24, 2024 9.555 9.630 9.555 9.611 581 +0.00(+0.05%)
Apr 23, 2024 9.600 9.620 9.530 9.606 12,942 +0.20(+2.15%)
Apr 22, 2024 9.350 9.500 9.350 9.404 20,381 +0.11(+1.17%)
Apr 19, 2024 9.240 9.295 9.240 9.295 1,319 +0.09(+0.93%)
Apr 18, 2024 9.310 9.310 9.180 9.209 3,622 -0.07(-0.80%)
Apr 17, 2024 10.11 10.22 9.250 9.283 6,965 +0.09(+1.02%)
Apr 16, 2024 9.100 9.270 9.100 9.190 6,640 -0.00(-0.01%)
Apr 15, 2024 9.400 9.520 9.191 9.191 9,765 -0.31(-3.26%)
Apr 12, 2024 9.600 9.630 9.500 9.500 2,127 -0.12(-1.22%)
Apr 11, 2024 9.640 9.640 9.550 9.618 23,883 -0.30(-3.01%)
Apr 10, 2024 10.06 10.06 9.790 9.916 4,870 -0.34(-3.33%)
Apr 09, 2024 10.50 10.50 10.01 10.26 1,202 +0.02(+0.23%)
Apr 08, 2024 10.36 10.36 10.23 10.23 1,931 -0.03(-0.32%)
Apr 05, 2024 10.26 10.32 10.26 10.27 727 -0.02(-0.22%)
Apr 04, 2024 10.27 10.29 10.27 10.29 506 +0.07(+0.71%)
Apr 03, 2024 10.38 10.44 10.15 10.22 1,956 +0.03(+0.32%)
Apr 02, 2024 10.17 10.23 10.17 10.18 3,095 -0.14(-1.32%)
Apr 01, 2024 10.18 10.39 10.18 10.32 1,636 +0.00(+0.02%)
Mar 28, 2024 10.49 10.49 10.32 10.32 1,198 -0.14(-1.31%)
Mar 27, 2024 10.31 10.47 10.46 5,194 +0.15(+1.41%)
Mar 26, 2024 10.34 10.39 10.31 10.31 5,433 -0.21(-2.00%)
Mar 25, 2024 10.49 10.59 10.37 10.52 10,510 +0.02(+0.19%)
Mar 22, 2024 10.56 10.56 10.48 10.50 1,532 -0.04(-0.37%)
Mar 21, 2024 10.51 10.57 10.51 10.54 9,472 +0.08(+0.79%)
Mar 20, 2024 10.43 10.46 10.43 10.46 226 +0.07(+0.63%)
Mar 19, 2024 10.39 10.39 10.39 10.39 20 +0.12(+1.22%)
Mar 18, 2024 10.23 10.27 10.23 10.27 623 +0.01(+0.10%)
Mar 15, 2024 10.26 10.26 10.26 10.26 100 +0.02(+0.17%)
Mar 14, 2024 10.33 10.33 10.24 10.24 6,544 -0.16(-1.50%)
Mar 13, 2024 10.45 10.54 10.39 10.39 3,826 +0.01(+0.10%)
Mar 12, 2024 10.31 10.38 10.31 10.38 4,012 +0.02(+0.15%)
Mar 11, 2024 10.40 10.41 10.33 10.37 18,958 -0.14(-1.32%)
Mar 08, 2024 10.40 10.55 10.40 10.51 7,214 +0.05(+0.52%)
Mar 07, 2024 10.00 10.46 10.00 10.45 4,219 +0.10(+0.97%)
Mar 06, 2024 10.33 10.38 10.33 10.35 2,286 +0.06(+0.59%)
Mar 05, 2024 10.25 10.29 10.25 10.29 2,208 +0.06(+0.56%)
Mar 04, 2024 10.31 10.35 10.23 10.23 1,117 -0.05(-0.50%)
Mar 01, 2024 10.24 10.33 10.21 10.28 18,683 -0.08(-0.79%)
Feb 29, 2024 10.27 10.37 10.27 10.37 4,213 +0.14(+1.39%)
Feb 28, 2024 10.20 10.29 10.20 10.22 2,573 +0.01(+0.09%)
Feb 27, 2024 10.24 10.24 10.22 10.22 2,123 -0.03(-0.34%)
Feb 26, 2024 10.30 10.31 10.25 10.25 8,117 -0.10(-0.92%)
Feb 23, 2024 10.22 10.35 10.22 10.35 1,195 -0.00(-0.05%)
Feb 22, 2024 10.15 10.35 10.10 10.35 14,967 +0.30(+3.01%)
Feb 21, 2024 10.14 10.18 10.02 10.05 5,342 +0.16(+1.59%)
Feb 20, 2024 10.06 10.13 9.890 9.890 3,097 -0.20(-2.00%)
Feb 16, 2024 10.09 10.09 10.09 10.09 130 -0.07(-0.73%)
Feb 15, 2024 10.00 10.17 9.875 10.17 7,196 +0.09(+0.85%)
Feb 14, 2024 10.08 10.09 10.08 10.08 951 +0.07(+0.66%)
Feb 13, 2024 10.06 10.10 10.01 10.01 2,819 -0.23(-2.21%)
Feb 12, 2024 10.00 10.30 10.00 10.24 3,735 -0.02(-0.15%)
Feb 09, 2024 10.11 10.26 10.11 10.26 24,021 +0.09(+0.88%)
Feb 08, 2024 10.12 10.17 10.12 10.17 426 +0.03(+0.30%)
Feb 07, 2024 10.10 10.14 10.06 10.14 2,336 +0.04(+0.42%)
Feb 06, 2024 10.25 10.36 10.00 10.09 11,340 -0.34(-3.23%)
Feb 05, 2024 10.30 10.43 10.07 10.43 7,330 +0.13(+1.21%)
Feb 02, 2024 10.34 10.34 10.30 10.30 2,452 -0.08(-0.76%)
Feb 01, 2024 10.30 10.38 10.20 10.38 7,937 +0.10(+1.00%)
Jan 31, 2024 10.36 10.36 10.28 10.28 728 -0.06(-0.62%)
Jan 30, 2024 10.31 10.34 10.31 10.34 5,699 +0.07(+0.65%)
Jan 29, 2024 10.24 10.28 10.24 10.28 3,324 +0.05(+0.48%)
Jan 26, 2024 10.21 10.23 10.19 10.23 5,737 +0.02(+0.18%)
Jan 25, 2024 10.07 10.21 10.07 10.21 2,996 +0.21(+2.06%)
Jan 24, 2024 10.01 10.03 10.00 10.00 1,550 +0.05(+0.49%)
Jan 23, 2024 9.990 9.990 9.955 9.955 266 -0.02(-0.20%)
Jan 22, 2024 9.980 10.05 9.910 9.975 3,475 +0.06(+0.60%)
Jan 19, 2024 9.730 9.915 9.730 9.915 1,597 +0.18(+1.85%)
Jan 18, 2024 9.771 9.771 9.730 9.735 1,569 -0.07(-0.67%)
Jan 17, 2024 9.800 9.860 9.740 9.800 3,265 -0.04(-0.40%)
Jan 16, 2024 9.850 9.930 9.840 9.840 996 -0.13(-1.29%)
Jan 12, 2024 9.940 9.968 9.940 9.968 426 -0.09(-0.91%)
Jan 11, 2024 10.03 10.09 10.03 10.06 1,031 +0.02(+0.21%)
Jan 10, 2024 10.06 10.08 10.04 10.04 2,330 +0.00(+0.02%)
Jan 09, 2024 9.990 10.06 9.990 10.04 2,169 +0.01(+0.07%)
Jan 08, 2024 9.860 10.03 9.860 10.03 3,031 +0.19(+1.98%)
Jan 05, 2024 9.900 9.940 9.835 9.835 5,052 -0.01(-0.10%)
Jan 04, 2024 9.880 9.886 9.845 9.845 1,350 -0.02(-0.16%)
Jan 03, 2024 9.775 9.890 9.730 9.861 2,757 +0.01(+0.06%)
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.