ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN

PFFL
🏛️ usa →
8.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.89 8.90 8.83 8.89 0.0M
2025-09-25 8.91 8.95 8.80 8.87 0.0M
2025-09-24 8.99 9.03 8.97 8.97 0.0M
2025-09-23 9.01 9.03 9.00 9.01 0.0M
2025-09-22 9.08 9.08 8.97 9.00 0.0M
2025-09-19 9.00 9.08 8.97 9.08 0.0M
2025-09-18 9.12 9.12 9.03 9.07 0.0M
2025-09-17 9.10 9.15 9.09 9.09 0.0M
2025-09-16 9.20 9.20 9.01 9.11 0.0M
2025-09-15 9.13 9.13 9.00 9.09 0.0M
2025-09-12 9.17 9.20 9.15 9.18 0.0M
2025-09-11 9.10 9.22 9.10 9.18 0.0M
2025-09-10 9.10 9.10 9.06 9.09 0.0M
2025-09-09 9.10 9.10 8.98 9.04 0.0M
2025-09-08 8.95 9.08 8.95 9.07 0.0M
2025-09-05 8.90 8.98 8.90 8.98 0.0M
2025-09-04 8.79 8.86 8.78 8.85 0.0M
2025-09-03 8.77 8.77 8.77 8.77 0.0M
2025-09-02 8.80 8.80 8.63 8.68 0.0M
2025-08-29 8.85 8.87 8.69 8.87 0.0M
2025-08-28 8.82 8.88 8.78 8.82 0.0M
2025-08-27 8.82 8.82 8.75 8.80 0.0M
2025-08-26 8.82 8.84 8.78 8.81 0.0M
2025-08-25 8.90 8.90 8.80 8.82 0.0M
2025-08-22 8.70 8.88 8.70 8.88 0.0M
2025-08-21 8.72 8.75 8.71 8.73 0.0M
2025-08-20 8.60 8.79 8.60 8.76 0.0M
2025-08-19 8.75 8.80 8.74 8.77 0.0M
2025-08-18 8.63 8.70 8.63 8.70 0.0M
2025-08-15 8.68 8.68 8.67 8.67 0.0M
2025-08-14 8.65 8.69 8.61 8.69 0.0M
2025-08-13 8.61 8.72 8.61 8.72 0.0M
2025-08-12 8.50 8.65 8.50 8.65 0.0M
2025-08-11 8.65 8.65 8.62 8.62 0.0M
2025-08-08 8.60 8.63 8.60 8.63 0.0M
2025-08-07 8.64 8.64 8.56 8.58 0.0M
2025-08-06 8.63 8.63 8.63 8.63 0.0M
2025-08-05 8.66 8.68 8.35 8.68 0.0M
2025-08-04 8.65 8.71 8.65 8.71 0.0M
2025-08-01 8.60 8.60 8.55 8.55 0.0M
2025-07-31 8.58 8.60 8.58 8.60 0.0M
2025-07-30 8.54 8.60 8.53 8.53 0.0M
2025-07-29 8.50 8.57 8.50 8.56 0.0M
2025-07-28 8.50 8.50 8.49 8.49 0.0M
2025-07-25 8.14 8.52 8.14 8.24 0.0M
2025-07-24 8.50 8.50 8.46 8.48 0.0M
2025-07-23 8.47 8.47 8.47 8.47 0.0M
2025-07-22 8.49 8.50 8.49 8.49 0.0M
2025-07-21 8.50 8.50 8.46 8.46 0.0M
2025-07-18 8.75 8.75 8.51 8.51 0.0M
2025-07-17 8.54 8.54 8.54 8.54 0.0M
2025-07-16 8.41 8.46 8.41 8.46 0.0M
2025-07-15 8.41 8.46 8.14 8.14 0.0M
2025-07-14 8.53 8.53 8.47 8.51 0.0M
2025-07-11 8.73 8.73 8.66 8.66 0.0M
2025-07-10 8.67 8.74 8.67 8.74 0.0M
2025-07-09 8.66 8.68 8.62 8.67 0.0M
2025-07-08 8.46 8.58 8.45 8.45 0.0M
2025-07-07 8.55 8.55 8.53 8.53 0.0M
2025-07-03 8.59 8.62 8.46 8.61 0.0M
2025-07-02 8.43 8.57 8.39 8.57 0.0M
2025-07-01 8.35 8.44 8.35 8.44 0.0M
2025-06-30 8.33 8.38 8.31 8.36 0.0M
2025-06-27 8.36 8.39 8.32 8.32 0.0M
2025-06-26 8.27 8.37 8.27 8.37 0.0M
2025-06-25 8.30 8.30 8.26 8.26 0.0M
2025-06-24 7.90 8.37 7.90 8.33 0.0M
2025-06-23 8.21 8.24 8.20 8.23 0.0M
2025-06-20 8.18 8.22 8.18 8.21 0.0M
2025-06-18 8.12 8.17 8.12 8.16 0.0M
2025-06-17 8.15 8.15 8.12 8.13 0.0M
2025-06-16 8.13 8.19 8.12 8.12 0.0M
2025-06-13 8.16 8.16 8.04 8.11 0.0M
2025-06-12 8.24 8.24 8.19 8.19 0.0M
2025-06-11 8.38 8.41 8.29 8.31 0.0M
2025-06-10 8.29 8.35 8.29 8.32 0.0M
2025-06-09 8.24 8.35 8.24 8.29 0.0M
2025-06-06 8.30 8.30 8.25 8.26 0.0M
2025-06-05 8.27 8.31 8.27 8.31 0.0M
2025-06-04 8.00 8.31 8.00 8.28 0.0M
2025-06-03 8.20 8.21 8.20 8.20 0.0M
2025-06-02 8.09 8.16 8.08 8.16 0.0M
2025-05-30 8.18 8.18 8.18 8.18 0.0M
2025-05-29 8.13 8.16 8.13 8.16 0.0M
2025-05-28 8.21 8.21 8.13 8.13 0.0M
2025-05-27 8.17 8.20 8.17 8.20 0.0M
2025-05-23 8.04 8.08 8.04 8.08 0.0M
2025-05-22 8.04 8.09 8.04 8.09 0.0M
2025-05-21 8.22 8.24 8.04 8.04 0.0M
2025-05-20 8.29 8.29 8.29 8.29 0.0M
2025-05-19 8.19 8.32 8.19 8.32 0.0M
2025-05-16 8.45 8.45 8.28 8.33 0.0M
2025-05-15 8.26 8.28 8.26 8.28 0.0M
2025-05-14 8.27 8.29 8.19 8.19 0.0M
2025-05-13 8.30 8.30 8.25 8.28 0.0M
2025-05-12 8.40 8.40 8.35 8.35 0.0M
2025-05-09 8.31 8.33 8.31 8.31 0.0M
2025-05-08 8.30 8.30 8.30 8.30 0.0M
2025-05-07 8.32 8.32 8.32 8.32 0.0M
2025-05-06 8.15 8.29 8.14 8.29 0.0M
2025-05-05 8.28 8.29 8.21 8.21 0.0M
2025-05-02 8.33 8.36 8.15 8.15 0.0M
2025-05-01 8.28 8.28 8.21 8.24 0.0M
2025-04-30 8.25 8.30 8.25 8.28 0.0M
2025-04-29 8.37 8.37 8.35 8.35 0.0M
2025-04-28 8.34 8.34 8.29 8.34 0.0M
2025-04-25 8.26 8.30 8.23 8.30 0.0M
2025-04-24 8.27 8.30 8.27 8.29 0.0M
2025-04-23 8.19 8.19 8.16 8.17 0.0M
2025-04-22 7.95 8.05 7.95 8.02 0.0M
2025-04-21 7.90 7.90 7.80 7.84 0.0M
2025-04-17 7.99 7.99 7.93 7.96 0.0M
2025-04-16 7.85 7.92 7.85 7.86 0.0M
2025-04-15 7.87 7.92 7.87 7.88 0.0M
2025-04-14 7.85 7.91 7.81 7.88 0.0M
2025-04-11 7.75 7.75 7.63 7.74 0.0M
2025-04-10 8.11 8.11 7.86 7.90 0.1M
2025-04-09 7.80 8.37 7.77 8.32 0.0M
2025-04-08 8.14 8.14 7.91 7.91 0.0M
2025-04-07 8.00 8.18 7.91 7.94 0.0M
2025-04-04 8.19 8.19 8.04 8.15 0.0M
2025-04-03 8.38 8.38 8.35 8.37 0.0M
2025-04-02 8.55 8.72 8.55 8.72 0.0M
2025-04-01 8.60 8.62 8.59 8.59 0.0M
2025-03-31 8.68 8.68 8.62 8.62 0.0M
2025-03-28 8.81 8.81 8.68 8.70 0.0M
2025-03-27 8.78 8.84 8.78 8.79 0.0M
2025-03-26 8.97 8.97 8.84 8.84 0.0M
2025-03-25 9.02 9.02 8.97 8.99 0.0M
2025-03-24 9.03 9.10 9.03 9.10 0.0M
2025-03-21 8.97 9.00 8.97 9.00 0.0M
2025-03-20 8.99 9.02 8.98 9.02 0.0M
2025-03-19 8.99 9.05 8.99 9.05 0.0M
2025-03-18 8.94 8.98 8.94 8.95 0.0M
2025-03-17 9.00 9.01 9.00 9.01 0.0M
2025-03-14 8.95 8.98 8.91 8.93 0.0M
2025-03-13 8.84 8.89 8.82 8.85 0.0M
2025-03-12 8.84 8.96 8.84 8.96 0.0M
2025-03-11 8.83 8.90 8.83 8.87 0.0M
2025-03-10 8.98 8.99 8.87 8.88 0.0M
2025-03-07 9.05 9.05 9.00 9.02 0.0M
2025-03-06 9.11 9.11 9.09 9.09 0.0M
2025-03-05 9.13 9.17 9.13 9.15 0.0M
2025-03-04 9.20 9.20 9.09 9.15 0.0M
2025-03-03 9.22 9.34 9.20 9.26 0.0M
2025-02-28 9.34 9.34 9.32 9.32 0.0M
2025-02-27 9.30 9.43 9.27 9.27 0.0M
2025-02-26 9.32 9.35 9.27 9.33 0.0M
2025-02-25 9.40 9.40 9.19 9.35 0.0M
2025-02-24 9.25 9.38 9.11 9.20 0.0M
2025-02-21 9.14 9.24 9.14 9.17 0.0M
2025-02-20 9.14 9.19 9.13 9.16 0.0M
2025-02-19 9.15 9.20 9.15 9.20 0.0M
2025-02-18 9.24 9.27 9.00 9.00 0.0M
2025-02-14 9.20 9.32 9.08 9.29 0.0M
2025-02-13 9.22 9.22 9.20 9.21 0.0M
2025-02-12 9.21 9.21 9.21 9.21 0.0M
2025-02-11 9.23 9.23 9.23 9.23 0.0M
2025-02-10 9.25 9.25 9.25 9.25 0.0M
2025-02-07 9.20 9.23 9.19 9.19 0.0M
2025-02-06 9.33 9.34 9.26 9.26 0.0M
2025-02-05 9.26 9.30 9.26 9.30 0.0M
2025-02-04 9.13 9.17 9.13 9.17 0.0M
2025-02-03 9.15 9.15 9.10 9.10 0.0M
2025-01-31 9.40 9.40 9.21 9.21 0.0M
2025-01-30 9.38 9.38 9.38 9.38 0.0M
2025-01-29 9.30 9.30 9.30 9.30 0.0M
2025-01-28 9.86 9.86 9.39 9.40 0.0M
2025-01-27 9.42 9.50 9.42 9.50 0.0M
2025-01-24 9.39 9.40 9.39 9.39 0.0M
2025-01-23 9.34 9.35 9.34 9.35 0.0M
2025-01-22 9.34 9.38 9.11 9.34 0.0M
2025-01-21 8.59 9.30 8.59 8.88 0.0M
2025-01-17 9.25 9.25 9.21 9.22 0.0M
2025-01-16 9.18 9.30 9.18 9.18 0.0M
2025-01-15 9.14 9.19 9.14 9.19 0.0M
2025-01-14 8.74 8.84 8.74 8.84 0.0M
2025-01-13 8.79 8.79 8.68 8.68 0.0M
2025-01-10 9.18 9.18 8.93 8.93 0.0M
2025-01-08 9.19 9.20 9.15 9.18 0.0M
2025-01-07 9.37 9.37 9.26 9.26 0.0M
2025-01-06 9.45 9.54 9.43 9.51 0.0M
2025-01-03 9.50 9.56 9.50 9.56 0.0M
2025-01-02 9.35 9.44 9.32 9.42 0.0M