U.S. Markets close in 5 hrs 27 mins

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.42+0.24 (+1.25%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202119.5019.6319.5019.6019.60140,000
Sep 02, 202119.5019.5019.4419.4419.4430,000
Sep 01, 202119.4719.4919.4719.4919.49350,000
Aug 31, 202119.3619.4119.3219.3719.37130,000
Aug 30, 202119.4619.4619.3919.3919.39100,000
Aug 27, 202119.2819.3919.2819.3919.39130,000
Aug 26, 202119.2619.2619.1719.1719.17380,000
Aug 25, 202119.3719.3719.3219.3219.32130,000
Aug 24, 202119.3019.3219.3019.3219.3290,000
Aug 23, 202119.3019.3119.2719.2919.29280,000
Aug 20, 202119.2519.2819.2319.2719.271,040,000
Aug 19, 202119.0419.6419.0419.1519.15280,000
Aug 18, 202119.2119.2319.1719.2019.20310,000
Aug 17, 202119.2719.3019.2719.3019.3050,000
Aug 16, 202119.4219.4319.3819.3919.39130,000
Aug 13, 202119.4119.4719.4119.4219.42180,000
Aug 12, 202119.2219.3819.2219.3019.30180,000
Aug 11, 202119.2619.2719.2119.2219.22200,000
Aug 10, 202119.4519.4519.1919.2619.26580,000
Aug 09, 202120.0120.0119.5119.5119.51360,000
Aug 06, 202119.6819.7319.6819.7019.7060,000
Aug 05, 202119.6819.7319.6819.7019.70440,000
Aug 04, 202119.6019.6219.6019.6119.6160,000
Aug 03, 202118.8319.6118.7519.6119.6122,200
Aug 02, 2021------
Jul 30, 202119.3819.5419.3819.5419.541,000
Jul 29, 202119.0019.3918.9919.3919.399,300
Jul 28, 202119.2219.2619.1819.2619.261,300
Jul 27, 202119.2319.2319.1119.2319.231,000
Jul 26, 202119.3319.3319.2819.2819.28900
Jul 23, 202118.9419.3318.9419.3319.332,300
Jul 22, 202119.2719.2719.2319.2319.2312,200
Jul 21, 202119.4019.4019.2919.3119.314,100
Jul 20, 202119.1519.3319.1419.2819.289,400
Jul 19, 202119.2719.2719.1219.1219.1212,300
Jul 16, 202119.2919.3919.2919.3119.3110,600
Jul 15, 202119.4119.4319.4019.4019.401,300
Jul 14, 202119.4119.4519.3919.4519.453,100
Jul 13, 202119.5819.5819.4219.4219.421,300
Jul 13, 20210.077 Dividend
Jul 12, 202119.6619.6919.6419.6419.561,100
Jul 09, 202119.5919.6819.5919.6819.605,800
Jul 08, 202119.5919.6719.5919.5919.513,600
Jul 07, 202119.7119.7219.6419.7219.646,500
Jul 06, 202119.5719.6719.5719.6619.581,300
Jul 02, 202119.6119.6319.6119.6319.552,700
Jul 01, 202119.5519.5819.5519.5719.49600
Jun 30, 202119.4319.5719.4119.5719.491,600
Jun 29, 202119.4319.4719.4019.4019.32500
Jun 28, 202119.3719.4119.3719.4019.321,800
Jun 25, 202119.3619.3919.3219.3219.241,800
Jun 24, 202119.4319.4419.4119.4119.332,600
Jun 23, 202119.4619.4619.4319.4419.361,900
Jun 22, 202119.3219.3919.3219.3919.311,700
Jun 21, 202119.2519.3119.2519.3119.239,800
Jun 18, 202119.3119.3119.2519.2719.199,000
Jun 17, 202119.1919.3219.1919.3219.24200
Jun 16, 202119.2319.2319.1819.1819.103,300
Jun 15, 202119.2319.2819.2319.2319.158,800
Jun 14, 202119.2519.2819.2419.2819.20800
Jun 11, 202119.3319.3319.1819.2519.172,500
Jun 11, 20210.233 Dividend
Jun 10, 202119.3819.4319.3819.4219.112,400
Jun 09, 202119.3619.4119.3619.3719.063,300
Jun 08, 202119.3219.3319.3019.3018.991,200
Jun 07, 202119.3819.3819.3219.3219.016,700
Jun 04, 202119.3619.3719.3019.3319.022,200
Jun 03, 202119.2419.3319.2419.3319.023,900
Jun 02, 202119.2919.3219.2919.3219.013,600
Jun 01, 202119.1519.2319.1519.2318.928,000
May 28, 202119.0319.1519.0319.1518.855,300
May 27, 202118.9719.0018.9718.9718.674,100
May 26, 202118.9018.9118.8918.9018.604,800
May 25, 202119.0919.0918.9318.9318.633,400
May 24, 202118.9419.0518.9419.0118.713,800
May 21, 202118.7718.9518.7718.9418.641,500
May 20, 202118.8518.8918.8518.8818.581,200
May 19, 202118.6018.6818.5718.6818.385,600
May 18, 202118.6718.7318.6618.7018.402,200
May 17, 202118.6818.6818.6318.6618.361,600
May 14, 202118.6318.7018.6118.6718.373,400
May 13, 202118.4618.5618.4618.4918.206,300
May 12, 202118.5718.5718.1118.3518.0671,400
May 12, 20210.151 Dividend
May 11, 202118.8818.9118.7518.8018.3514,300
May 10, 202119.2319.2319.0819.0818.637,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...