UK markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.73+0.21 (+2.18%)
At close: 01:43PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.689.739.689.739.732,404
02 May 20249.529.569.529.539.531,500
01 May 20249.429.529.399.479.472,800
30 Apr 20249.489.489.319.319.311,600
29 Apr 20249.429.649.429.639.631,900
26 Apr 20249.429.429.429.429.42200
25 Apr 20249.419.449.389.449.442,900
24 Apr 20249.569.639.569.619.61600
23 Apr 20249.609.629.539.619.6112,900
22 Apr 20249.359.509.359.409.4020,400
19 Apr 20249.249.299.249.299.291,300
18 Apr 20249.319.319.189.219.213,600
17 Apr 202410.1110.229.259.289.287,000
16 Apr 20249.109.279.109.199.196,600
15 Apr 20249.409.529.199.199.199,800
12 Apr 20249.609.639.509.509.502,100
11 Apr 20249.649.649.559.629.6223,900
11 Apr 20240.153 Dividend
10 Apr 202410.0610.069.799.929.774,900
09 Apr 202410.5010.5010.0110.2610.101,200
08 Apr 202410.3610.3610.2310.2310.071,900
05 Apr 202410.2610.3310.2610.2710.11700
04 Apr 202410.2710.2910.2710.2910.13500
03 Apr 202410.3810.4410.1510.2210.062,000
02 Apr 202410.1710.2310.1710.1810.023,100
01 Apr 202410.1810.4010.1810.3210.161,600
28 Mar 202410.5010.5010.3210.3210.161,200
27 Mar 202410.3110.4710.3110.4610.305,200
26 Mar 202410.3410.3910.3110.3110.155,400
25 Mar 202410.4910.5910.3710.5210.3610,500
22 Mar 202410.5710.5710.4810.5010.341,500
21 Mar 202410.5110.5710.5110.5410.389,500
20 Mar 202410.4310.4610.4310.4610.30200
19 Mar 202410.3910.3910.3910.3910.23100
18 Mar 202410.2310.2710.2310.2710.11600
15 Mar 202410.2610.2610.2610.2610.10100
14 Mar 202410.3310.3310.2410.2410.086,500
13 Mar 202410.4510.5410.3910.3910.233,800
12 Mar 202410.3110.3810.3110.3810.224,000
11 Mar 202410.4010.4110.3310.3710.2119,000
11 Mar 20240.104 Dividend
08 Mar 202410.4010.5510.4010.5110.257,200
07 Mar 202410.0010.4610.0010.4510.194,200
06 Mar 202410.3310.3810.3310.3510.092,300
05 Mar 202410.2510.2910.2510.2910.032,200
04 Mar 202410.3110.3510.2310.239.971,100
01 Mar 202410.2410.3310.2110.2810.0218,700
29 Feb 202410.2710.3710.2710.3710.114,200
28 Feb 202410.2010.2910.2010.229.962,600
27 Feb 202410.2410.2410.2210.229.962,100
26 Feb 202410.3010.3110.2510.259.998,700
23 Feb 202410.2210.3510.2210.3510.091,200
22 Feb 202410.1510.3510.1010.3510.0915,000
21 Feb 202410.1410.1810.0210.059.805,300
20 Feb 202410.0610.139.899.899.643,100
16 Feb 202410.0910.0910.0910.099.84100
15 Feb 202410.0010.179.8810.179.917,200
14 Feb 202410.0810.0910.0810.089.831,000
13 Feb 202410.0610.1010.0110.019.762,800
12 Feb 202410.0010.3110.0010.249.983,700
09 Feb 202410.1110.2610.1110.2610.0024,000
09 Feb 20240.049 Dividend
08 Feb 202410.1210.1710.1210.179.87400
07 Feb 202410.1010.1410.0610.149.842,300
06 Feb 202410.2510.3610.0010.099.7911,300
05 Feb 202410.3010.4310.0710.4310.127,300
02 Feb 202410.3410.3410.3010.309.992,500
01 Feb 202410.3010.3810.2010.3810.077,900
31 Jan 202410.3610.3610.2810.289.97700
30 Jan 202410.3110.3410.3110.3410.035,700
29 Jan 202410.2410.2810.2410.289.973,300
26 Jan 202410.2110.2310.1910.239.925,700
25 Jan 202410.0710.2110.0710.219.913,000
24 Jan 202410.0110.0310.0010.009.701,600
23 Jan 20249.999.999.959.959.65300
22 Jan 20249.9810.069.919.979.673,500
19 Jan 20249.739.919.739.919.611,600
18 Jan 20249.779.779.739.749.451,600
17 Jan 20249.809.869.749.809.513,300
16 Jan 20249.859.939.849.849.551,000
12 Jan 20249.949.979.949.979.67400
12 Jan 20240.17 Dividend
11 Jan 202410.0310.0910.0310.069.591,000
10 Jan 202410.0610.0810.0410.049.582,300
09 Jan 20249.9910.069.9910.049.582,200
08 Jan 20249.8610.039.8610.039.573,000
05 Jan 20249.909.949.849.849.385,100
04 Jan 20249.889.899.859.859.391,400
03 Jan 20249.789.899.739.869.402,800
02 Jan 20249.909.909.819.869.407,100
29 Dec 202310.0010.009.889.909.443,500
28 Dec 202310.0310.059.959.989.526,900
27 Dec 202310.0410.049.9810.039.579,100
26 Dec 20239.9210.049.929.979.519,800
22 Dec 20239.989.989.919.919.452,400
21 Dec 20239.909.979.909.939.474,500
20 Dec 20239.889.939.859.859.394,400
19 Dec 20239.749.899.749.879.414,600
18 Dec 20239.769.839.749.759.308,400
15 Dec 20239.819.879.809.819.369,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...