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
2023-12-29 10.00 10.00 9.88 9.90 0.0M
2023-12-28 10.03 10.05 9.95 9.98 0.0M
2023-12-27 10.04 10.04 9.98 10.03 0.0M
2023-12-26 9.92 10.04 9.92 9.97 0.0M
2023-12-22 9.98 9.98 9.91 9.91 0.0M
2023-12-21 9.90 9.97 9.90 9.93 0.0M
2023-12-20 9.88 9.93 9.85 9.85 0.0M
2023-12-19 9.74 9.89 9.74 9.87 0.0M
2023-12-18 9.76 9.83 9.74 9.75 0.0M
2023-12-15 9.81 9.87 9.80 9.81 0.0M
2023-12-14 10.02 10.02 9.71 9.87 0.0M
2023-12-13 9.38 9.68 9.36 9.64 0.0M
2023-12-12 9.33 9.41 9.33 9.39 0.0M
2023-12-11 9.53 9.55 9.36 9.50 0.0M
2023-12-08 9.53 9.58 9.53 9.55 0.0M
2023-12-07 9.62 9.73 9.61 9.61 0.0M
2023-12-06 9.66 9.66 9.59 9.59 0.0M
2023-12-05 9.61 10.02 9.58 9.60 0.0M
2023-12-04 9.66 9.81 9.58 9.58 0.0M
2023-12-01 9.46 9.69 9.46 9.69 0.0M
2023-11-30 9.46 9.48 9.45 9.48 0.0M
2023-11-29 9.37 9.41 9.36 9.41 0.0M
2023-11-28 9.20 9.28 9.20 9.28 0.0M
2023-11-27 9.15 9.20 9.15 9.20 0.0M
2023-11-24 9.06 9.17 9.06 9.17 0.0M
2023-11-22 9.18 9.18 9.00 9.12 0.0M
2023-11-21 9.22 9.23 9.14 9.14 0.0M
2023-11-20 9.10 9.27 9.10 9.22 0.0M
2023-11-17 9.18 9.27 9.18 9.22 0.0M
2023-11-16 9.24 9.24 9.18 9.21 0.0M
2023-11-15 9.09 9.18 9.08 9.14 0.0M
2023-11-14 9.29 9.30 9.17 9.19 0.0M
2023-11-13 8.78 8.92 8.78 8.92 0.0M
2023-11-10 8.76 8.85 8.64 8.65 0.0M
2023-11-09 8.93 8.95 8.75 8.76 0.0M
2023-11-08 9.06 9.06 9.02 9.02 0.0M
2023-11-07 9.10 9.10 9.01 9.01 0.0M
2023-11-06 9.35 9.40 9.02 9.23 0.0M
2023-11-03 9.00 9.37 8.99 9.25 0.0M
2023-11-02 8.48 8.89 8.47 8.88 0.0M
2023-11-01 8.26 8.51 8.26 8.50 0.0M
2023-10-31 8.11 8.18 8.11 8.18 0.0M
2023-10-30 8.14 8.29 8.14 8.29 0.0M
2023-10-27 8.19 8.19 8.08 8.08 0.0M
2023-10-26 8.17 8.22 7.86 7.86 0.0M
2023-10-25 8.29 8.29 8.16 8.18 0.0M
2023-10-24 8.19 8.36 8.19 8.36 0.0M
2023-10-23 8.05 8.20 7.88 7.88 0.0M
2023-10-20 8.01 8.13 7.89 8.13 0.0M
2023-10-19 8.17 8.20 7.94 7.94 0.0M
2023-10-18 8.28 8.28 8.15 8.23 0.0M
2023-10-17 8.32 8.35 8.27 8.35 0.0M
2023-10-16 8.36 8.42 8.27 8.41 0.0M
2023-10-13 8.61 8.61 8.36 8.40 0.0M
2023-10-12 8.63 9.01 8.36 8.36 0.0M
2023-10-11 8.60 9.27 8.60 8.82 0.0M
2023-10-10 8.70 8.76 8.66 8.76 0.0M
2023-10-09 8.57 8.70 8.57 8.68 0.0M
2023-10-06 8.45 8.63 8.40 8.58 0.0M
2023-10-05 8.62 8.64 8.62 8.64 0.0M
2023-10-04 8.75 8.77 8.50 8.50 0.0M
2023-10-03 8.94 8.94 8.67 8.70 0.0M
2023-10-02 9.19 9.19 8.91 8.91 0.0M
2023-09-29 9.42 9.42 9.32 9.32 0.0M
2023-09-28 9.22 9.29 9.17 9.29 0.0M
2023-09-27 9.23 9.27 9.15 9.27 0.0M
2023-09-26 9.25 9.25 9.21 9.25 0.0M
2023-09-25 9.35 9.40 9.28 9.38 0.0M
2023-09-22 9.42 9.52 9.41 9.41 0.0M
2023-09-21 9.44 9.45 9.39 9.39 0.0M
2023-09-20 9.70 9.77 9.67 9.67 0.0M
2023-09-19 9.64 9.70 9.63 9.68 0.0M
2023-09-18 9.57 9.64 9.34 9.34 0.0M
2023-09-15 9.61 9.61 9.59 9.59 0.0M
2023-09-14 9.55 9.62 9.39 9.39 0.0M
2023-09-13 9.50 9.53 9.50 9.53 0.0M
2023-09-12 9.49 9.49 9.44 9.48 0.0M
2023-09-11 9.67 9.67 9.60 9.60 0.0M
2023-09-08 9.63 9.65 9.63 9.65 0.0M
2023-09-07 9.62 9.64 9.58 9.58 0.0M
2023-09-06 9.66 9.66 9.55 9.59 0.0M
2023-09-05 9.80 9.80 9.64 9.64 0.0M
2023-09-01 9.74 9.78 9.72 9.78 0.0M
2023-08-31 9.65 9.77 9.63 9.77 0.0M
2023-08-30 9.62 9.85 9.20 9.85 0.0M
2023-08-29 9.59 9.59 9.58 9.59 0.0M
2023-08-28 9.40 9.49 9.40 9.48 0.0M
2023-08-25 9.35 9.43 9.35 9.43 0.0M
2023-08-24 9.37 9.37 9.37 9.37 0.0M
2023-08-23 9.25 9.46 9.25 9.46 0.0M
2023-08-22 9.30 9.35 9.26 9.29 0.0M
2023-08-21 9.35 9.35 9.26 9.26 0.0M
2023-08-18 9.41 9.68 9.39 9.68 0.0M
2023-08-17 9.41 9.44 9.41 9.44 0.0M
2023-08-16 9.67 9.67 9.52 9.52 0.0M
2023-08-15 9.74 9.74 9.66 9.66 0.0M
2023-08-14 9.71 9.79 9.71 9.79 0.0M
2023-08-11 9.70 9.80 9.70 9.77 0.0M
2023-08-10 9.89 9.89 9.76 9.76 0.0M
2023-08-09 9.80 9.97 9.80 9.91 0.0M
2023-08-08 9.91 9.97 9.70 9.96 0.0M
2023-08-07 10.01 10.02 9.93 9.98 0.0M
2023-08-04 9.92 10.04 9.92 9.94 0.0M
2023-08-03 9.82 9.84 9.73 9.73 0.0M
2023-08-02 9.90 9.95 9.81 9.93 0.0M
2023-08-01 10.05 10.22 10.04 10.04 0.0M
2023-07-31 10.11 10.20 10.10 10.20 0.0M
2023-07-28 9.99 10.06 9.94 10.01 0.0M
2023-07-27 10.17 10.34 9.99 9.99 0.0M
2023-07-26 10.06 10.18 10.06 10.18 0.0M
2023-07-25 9.90 10.03 9.90 10.03 0.0M
2023-07-24 9.98 10.00 9.95 9.96 0.1M
2023-07-21 10.00 10.05 9.98 9.98 0.0M
2023-07-20 9.94 9.97 9.94 9.97 0.0M
2023-07-19 10.00 10.03 9.98 10.03 0.0M
2023-07-18 9.88 9.92 9.85 9.92 0.0M
2023-07-17 10.84 10.84 9.75 9.77 0.0M
2023-07-14 9.98 9.98 9.92 9.92 0.0M
2023-07-13 10.15 10.15 10.08 10.11 0.0M
2023-07-12 10.99 10.99 10.17 10.17 0.0M
2023-07-11 10.04 10.11 10.04 10.11 0.0M
2023-07-10 10.01 10.01 9.96 9.98 0.0M
2023-07-07 9.91 9.95 9.91 9.94 0.0M
2023-07-06 9.97 9.97 9.75 9.86 0.0M
2023-07-05 10.32 10.32 10.17 10.17 0.0M
2023-07-03 10.19 10.30 10.17 10.30 0.0M
2023-06-30 10.04 10.12 10.04 10.12 0.0M
2023-06-29 9.97 9.97 9.87 9.92 0.0M
2023-06-28 9.93 9.96 9.92 9.96 0.0M
2023-06-27 9.95 9.95 9.93 9.93 0.0M
2023-06-26 9.93 9.97 9.92 9.92 0.0M
2023-06-23 9.80 9.86 9.80 9.81 0.0M
2023-06-22 9.86 9.86 9.81 9.81 0.0M
2023-06-21 9.78 9.86 9.78 9.86 0.0M
2023-06-20 9.93 10.11 9.91 10.11 0.0M
2023-06-16 9.95 9.95 9.92 9.92 0.0M
2023-06-15 9.79 9.97 9.70 9.70 0.0M
2023-06-14 9.98 10.01 9.81 9.86 0.0M
2023-06-13 10.02 10.08 9.99 9.99 0.0M
2023-06-12 10.09 10.09 10.00 10.00 0.0M
2023-06-09 10.21 10.21 10.10 10.12 0.0M
2023-06-08 10.27 10.27 10.21 10.21 0.0M
2023-06-07 10.32 10.32 10.28 10.28 0.0M
2023-06-06 10.28 10.36 10.28 10.35 0.0M
2023-06-05 10.33 10.33 10.23 10.27 0.0M
2023-06-02 10.23 10.38 10.23 10.37 0.0M
2023-06-01 9.94 10.08 9.94 10.03 0.0M
2023-05-31 9.87 9.87 9.87 9.87 0.0M
2023-05-30 9.78 9.83 9.78 9.83 0.0M
2023-05-26 9.60 9.68 9.60 9.68 0.0M
2023-05-25 9.60 9.60 9.50 9.55 0.0M
2023-05-24 9.60 9.67 9.50 9.50 0.0M
2023-05-23 9.69 9.76 9.66 9.66 0.0M
2023-05-22 9.60 9.62 9.52 9.62 0.0M
2023-05-19 9.60 9.60 9.59 9.59 0.0M
2023-05-18 9.52 9.66 9.52 9.59 0.0M
2023-05-17 9.28 9.63 9.28 9.59 0.0M
2023-05-16 9.19 9.19 9.19 9.19 0.0M
2023-05-15 9.33 9.45 9.33 9.36 0.0M
2023-05-12 9.34 9.40 9.34 9.40 0.0M
2023-05-11 9.39 9.44 9.36 9.36 0.0M
2023-05-10 9.80 9.80 9.65 9.68 0.0M
2023-05-09 9.48 9.54 9.39 9.54 0.0M
2023-05-08 9.45 9.68 9.45 9.55 0.0M
2023-05-05 9.60 9.61 9.57 9.59 0.0M
2023-05-04 9.67 9.67 9.21 9.27 0.0M
2023-05-03 10.10 10.27 9.83 9.83 0.0M
2023-05-02 10.11 10.38 10.06 10.11 0.0M
2023-05-01 10.61 10.61 10.14 10.14 0.0M
2023-04-28 10.52 10.65 10.52 10.65 0.0M
2023-04-27 10.45 10.52 10.45 10.52 0.0M
2023-04-26 10.49 10.49 10.35 10.35 0.0M
2023-04-25 10.61 10.61 10.44 10.44 0.0M
2023-04-24 10.74 10.74 10.69 10.72 0.0M
2023-04-21 10.65 10.74 10.65 10.72 0.0M
2023-04-20 10.65 10.67 10.65 10.67 0.0M
2023-04-19 10.62 10.67 10.60 10.67 0.0M
2023-04-18 10.63 10.65 10.63 10.65 0.0M
2023-04-17 10.50 10.67 10.50 10.60 0.0M
2023-04-14 10.68 10.68 10.61 10.65 0.0M
2023-04-13 10.62 10.64 10.62 10.63 0.0M
2023-04-12 10.56 10.56 10.53 10.55 0.0M
2023-04-11 10.60 10.72 10.60 10.66 0.0M
2023-04-10 10.55 10.56 10.50 10.56 0.0M
2023-04-06 10.45 10.60 10.45 10.58 0.0M
2023-04-05 10.48 10.48 10.41 10.47 0.0M
2023-04-04 10.50 10.54 10.50 10.50 0.0M
2023-04-03 10.52 10.62 10.48 10.62 0.0M
2023-03-31 10.47 10.52 10.46 10.52 0.0M
2023-03-30 10.39 10.40 10.29 10.40 0.0M
2023-03-29 10.16 10.29 10.15 10.21 0.0M
2023-03-28 9.95 10.03 9.95 10.02 0.0M
2023-03-27 10.10 10.10 9.94 9.95 0.0M
2023-03-24 9.92 9.92 9.66 9.73 0.0M
2023-03-23 10.03 10.03 9.63 9.63 0.0M
2023-03-22 10.00 10.21 9.98 9.98 0.0M
2023-03-21 9.91 10.00 9.91 10.00 0.0M
2023-03-20 9.96 9.96 9.60 9.60 0.0M
2023-03-17 10.49 10.49 9.82 9.82 0.0M
2023-03-16 9.69 10.60 9.69 10.48 0.0M
2023-03-15 9.80 9.96 9.69 9.79 0.0M
2023-03-14 10.33 10.54 10.18 10.24 0.0M
2023-03-13 10.26 10.26 9.45 9.73 0.0M
2023-03-10 10.67 10.71 10.44 10.58 0.0M
2023-03-09 11.61 11.61 11.10 11.12 0.0M
2023-03-08 11.57 11.57 11.57 11.57 0.0M
2023-03-07 11.64 11.65 11.58 11.58 0.0M
2023-03-06 12.00 12.00 11.75 11.77 0.0M
2023-03-03 11.74 11.74 11.74 11.74 0.0M
2023-03-02 11.57 11.57 11.57 11.57 0.0M
2023-03-01 11.69 11.69 11.68 11.68 0.0M
2023-02-28 11.67 11.81 11.65 11.81 0.0M
2023-02-27 11.83 11.87 11.76 11.77 0.0M
2023-02-24 11.63 11.71 11.63 11.71 0.0M
2023-02-23 11.86 11.86 11.86 11.86 0.0M
2023-02-22 11.83 11.83 11.39 11.63 0.0M
2023-02-21 11.93 11.93 11.35 11.77 0.0M
2023-02-17 11.92 11.94 11.85 11.94 0.0M
2023-02-16 12.07 12.07 11.96 11.96 0.0M
2023-02-15 12.20 12.23 12.20 12.23 0.0M
2023-02-14 12.30 12.30 12.16 12.25 0.0M
2023-02-13 11.99 12.20 11.99 12.16 0.0M
2023-02-10 12.05 12.05 11.94 11.98 0.0M
2023-02-09 12.47 12.47 12.10 12.10 0.0M
2023-02-08 12.00 12.28 12.00 12.28 0.0M
2023-02-07 12.80 12.80 12.15 12.22 0.0M
2023-02-06 12.31 12.31 12.29 12.30 0.0M
2023-02-03 12.65 12.73 12.50 12.51 0.0M
2023-02-02 12.79 12.89 12.79 12.86 0.0M
2023-02-01 12.55 12.73 12.53 12.68 0.0M
2023-01-31 12.50 12.56 12.50 12.56 0.0M
2023-01-30 12.30 12.45 12.30 12.41 0.0M
2023-01-27 12.38 12.38 12.37 12.37 0.0M
2023-01-26 12.33 12.43 12.31 12.43 0.0M
2023-01-25 12.15 12.37 12.15 12.26 0.0M
2023-01-24 12.31 12.38 12.23 12.23 0.0M
2023-01-23 12.21 12.31 12.18 12.27 0.0M
2023-01-20 12.09 12.12 11.99 12.10 0.0M
2023-01-19 11.95 12.09 11.94 12.06 0.0M
2023-01-18 12.19 12.28 12.00 12.01 0.0M
2023-01-17 11.96 12.01 11.92 12.01 0.0M
2023-01-13 11.78 11.78 11.78 11.78 0.0M
2023-01-12 11.66 11.78 11.58 11.70 0.0M
2023-01-11 11.74 11.81 11.70 11.80 0.0M
2023-01-10 11.61 11.66 11.57 11.66 0.0M
2023-01-09 11.66 11.69 11.57 11.60 0.0M
2023-01-06 11.39 11.56 11.35 11.56 0.0M
2023-01-05 11.02 11.28 11.02 11.28 0.0M
2023-01-04 10.88 11.07 10.88 11.07 0.0M
2023-01-03 10.40 10.66 10.40 10.64 0.0M