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
2024-12-31 9.16 9.21 9.12 9.14 0.0M
2024-12-30 8.98 9.14 8.98 9.14 0.0M
2024-12-27 9.06 9.07 9.03 9.03 0.0M
2024-12-26 9.15 9.16 9.09 9.12 0.0M
2024-12-24 9.20 9.20 8.92 9.18 0.0M
2024-12-23 9.21 9.21 9.18 9.20 0.0M
2024-12-20 9.22 9.37 9.22 9.30 0.0M
2024-12-19 9.32 9.32 9.15 9.22 0.0M
2024-12-18 9.52 9.52 9.40 9.40 0.0M
2024-12-17 9.43 9.53 9.43 9.51 0.0M
2024-12-16 9.50 9.52 9.45 9.49 0.0M
2024-12-13 9.60 9.63 9.47 9.53 0.0M
2024-12-12 9.83 9.83 9.77 9.77 0.0M
2024-12-11 9.90 9.96 9.90 9.91 0.0M
2024-12-10 9.90 9.90 9.90 9.90 0.0M
2024-12-09 9.96 9.96 9.88 9.88 0.0M
2024-12-06 10.05 10.05 9.97 9.97 0.0M
2024-12-05 9.96 10.01 9.96 9.99 0.0M
2024-12-04 9.96 9.97 9.95 9.95 0.0M
2024-12-03 9.92 9.92 9.90 9.90 0.0M
2024-12-02 10.18 10.18 9.95 9.95 0.0M
2024-11-29 10.01 10.05 9.98 9.98 0.0M
2024-11-27 9.98 9.98 9.94 9.95 0.0M
2024-11-26 9.86 10.00 9.85 9.85 0.0M
2024-11-25 9.99 10.06 9.99 10.06 0.0M
2024-11-22 9.92 9.99 9.92 9.97 0.0M
2024-11-21 9.86 9.94 9.86 9.93 0.0M
2024-11-20 9.85 9.85 9.77 9.78 0.0M
2024-11-19 9.95 9.95 9.85 9.87 0.0M
2024-11-18 9.94 10.00 9.93 9.96 0.0M
2024-11-15 9.99 9.99 9.99 9.99 0.0M
2024-11-14 10.00 10.08 9.96 10.02 0.0M
2024-11-13 10.10 10.10 10.04 10.06 0.0M
2024-11-12 10.19 10.28 9.84 9.84 0.0M
2024-11-11 10.48 10.48 10.41 10.41 0.0M
2024-11-08 10.34 10.53 10.30 10.48 0.0M
2024-11-07 10.36 10.36 10.34 10.34 0.0M
2024-11-06 10.27 10.27 10.27 10.27 0.0M
2024-11-05 10.49 10.49 10.46 10.46 0.0M
2024-11-04 10.07 10.33 10.07 10.29 0.0M
2024-11-01 10.20 10.20 10.06 10.06 0.0M
2024-10-31 10.25 10.25 10.19 10.19 0.0M
2024-10-30 10.30 10.30 10.26 10.26 0.0M
2024-10-29 10.18 10.26 10.18 10.26 0.0M
2024-10-28 10.39 10.39 10.27 10.29 0.0M
2024-10-25 10.48 10.48 10.32 10.32 0.0M
2024-10-24 9.99 10.40 9.99 10.39 0.0M
2024-10-23 10.47 10.47 10.36 10.36 0.0M
2024-10-22 10.43 10.54 10.43 10.52 0.0M
2024-10-21 10.40 10.48 10.40 10.48 0.0M
2024-10-18 10.99 10.99 10.74 10.83 0.0M
2024-10-17 10.73 10.73 10.66 10.67 0.0M
2024-10-16 10.73 10.76 10.70 10.73 0.0M
2024-10-15 10.72 10.74 10.67 10.67 0.0M
2024-10-14 10.52 10.62 10.52 10.62 0.0M
2024-10-11 10.43 10.56 10.43 10.56 0.0M
2024-10-10 10.54 10.54 10.54 10.54 0.0M
2024-10-09 10.58 10.59 10.53 10.57 0.0M
2024-10-08 10.54 10.58 10.54 10.58 0.0M
2024-10-07 10.59 10.59 10.44 10.44 0.0M
2024-10-04 10.66 10.66 10.56 10.63 0.0M
2024-10-03 11.00 11.00 10.87 10.87 0.0M
2024-10-02 10.66 10.73 10.66 10.73 0.0M
2024-10-01 10.58 10.68 10.58 10.68 0.0M
2024-09-30 10.60 10.64 10.54 10.60 0.0M
2024-09-27 10.80 10.81 10.70 10.73 0.0M
2024-09-26 10.63 10.63 10.63 10.63 0.0M
2024-09-25 10.76 10.80 10.66 10.66 0.0M
2024-09-24 10.72 10.81 10.64 10.79 0.0M
2024-09-23 10.74 10.75 10.74 10.74 0.0M
2024-09-20 10.78 10.78 10.78 10.78 0.0M
2024-09-19 10.64 11.30 10.64 10.75 0.0M
2024-09-18 10.61 11.65 9.91 10.61 0.0M
2024-09-17 10.61 10.61 10.61 10.61 0.0M
2024-09-16 10.40 10.60 10.40 10.60 0.0M
2024-09-13 10.50 10.50 10.46 10.48 0.0M
2024-09-12 10.48 10.50 10.48 10.49 0.0M
2024-09-11 10.36 10.43 10.30 10.43 0.0M
2024-09-10 10.03 10.38 9.98 10.38 0.0M
2024-09-09 10.08 10.38 10.08 10.37 0.0M
2024-09-06 10.31 10.31 10.21 10.22 0.0M
2024-09-05 10.20 10.25 10.20 10.25 0.0M
2024-09-04 10.05 10.20 10.05 10.19 0.0M
2024-09-03 10.09 10.12 10.02 10.03 0.0M
2024-08-30 10.14 10.15 10.14 10.14 0.0M
2024-08-29 9.69 9.99 9.69 9.99 0.0M
2024-08-28 10.10 10.15 10.10 10.12 0.0M
2024-08-27 10.07 10.08 10.07 10.08 0.0M
2024-08-26 10.13 10.13 10.07 10.07 0.0M
2024-08-23 10.05 10.07 10.05 10.07 0.0M
2024-08-22 10.00 10.00 9.96 9.96 0.0M
2024-08-21 10.04 10.04 10.02 10.02 0.0M
2024-08-20 9.87 9.91 9.87 9.91 0.0M
2024-08-19 9.80 9.91 9.75 9.75 0.0M
2024-08-16 9.75 9.83 9.75 9.83 0.0M
2024-08-15 9.73 9.73 9.72 9.72 0.0M
2024-08-14 9.75 9.75 9.75 9.75 0.0M
2024-08-13 9.60 9.65 9.57 9.65 0.0M
2024-08-12 9.22 9.79 9.13 9.20 0.1M
2024-08-09 9.69 9.72 9.61 9.65 0.0M
2024-08-08 9.65 9.68 9.64 9.68 0.0M
2024-08-07 9.75 9.75 9.56 9.59 0.0M
2024-08-06 9.47 9.60 9.47 9.54 0.0M
2024-08-05 9.44 9.75 9.40 9.75 0.0M
2024-08-02 9.57 9.69 9.57 9.69 0.0M
2024-08-01 9.70 9.75 9.59 9.68 0.0M
2024-07-31 9.67 9.67 9.55 9.55 0.0M
2024-07-30 9.60 9.61 9.59 9.61 0.0M
2024-07-29 9.50 9.65 9.50 9.50 0.0M
2024-07-26 9.68 9.68 9.68 9.68 0.0M
2024-07-25 9.60 9.82 9.60 9.82 0.0M
2024-07-24 9.61 9.63 9.50 9.50 0.0M
2024-07-23 9.76 9.76 9.68 9.68 0.0M
2024-07-22 9.79 9.79 9.74 9.74 0.0M
2024-07-19 9.51 9.75 9.50 9.50 0.0M
2024-07-18 9.73 9.78 9.72 9.72 0.0M
2024-07-17 9.75 9.76 9.72 9.76 0.0M
2024-07-16 9.82 9.82 9.75 9.75 0.0M
2024-07-15 9.79 9.79 9.77 9.77 0.0M
2024-07-12 9.94 9.97 9.89 9.94 0.0M
2024-07-11 9.84 9.94 9.84 9.94 0.0M
2024-07-10 9.65 9.71 9.65 9.70 0.0M
2024-07-09 9.72 9.72 9.58 9.58 0.0M
2024-07-08 9.72 9.72 9.72 9.72 0.0M
2024-07-05 9.78 9.80 9.78 9.79 0.0M
2024-07-03 9.75 9.77 9.73 9.77 0.0M
2024-07-02 9.56 9.62 9.56 9.62 0.0M
2024-07-01 9.70 9.70 9.52 9.52 0.0M
2024-06-28 9.70 9.70 9.59 9.59 0.0M
2024-06-27 9.69 9.69 9.65 9.65 0.0M
2024-06-26 9.68 9.68 9.64 9.67 0.0M
2024-06-25 9.68 9.68 9.68 9.68 0.0M
2024-06-24 9.53 9.69 9.15 9.61 0.0M
2024-06-21 9.64 9.64 9.61 9.62 0.0M
2024-06-20 9.59 9.59 9.59 9.59 0.0M
2024-06-18 9.59 9.67 9.59 9.65 0.0M
2024-06-17 9.57 9.57 9.52 9.54 0.0M
2024-06-14 9.58 9.58 9.58 9.58 0.0M
2024-06-13 9.63 9.63 9.61 9.61 0.0M
2024-06-12 9.69 9.78 9.63 9.63 0.0M
2024-06-11 9.70 9.70 9.57 9.59 0.0M
2024-06-10 9.70 9.70 9.64 9.69 0.0M
2024-06-07 9.76 9.79 9.73 9.79 0.0M
2024-06-06 10.20 10.20 9.80 9.84 0.0M
2024-06-05 9.71 9.83 9.71 9.81 0.0M
2024-06-04 9.90 9.90 9.78 9.78 0.0M
2024-06-03 9.74 9.97 9.42 9.42 0.0M
2024-05-31 9.67 9.73 9.67 9.73 0.0M
2024-05-30 9.46 9.57 9.46 9.54 0.0M
2024-05-29 9.41 9.42 9.38 9.42 0.0M
2024-05-28 10.20 10.20 9.76 9.76 0.0M
2024-05-24 9.58 9.58 9.58 9.58 0.0M
2024-05-23 9.41 9.41 9.41 9.41 0.0M
2024-05-22 9.62 9.64 9.59 9.59 0.0M
2024-05-21 9.67 9.73 9.61 9.66 0.0M
2024-05-20 9.69 9.71 9.66 9.66 0.0M
2024-05-17 9.69 9.69 9.69 9.69 0.0M
2024-05-16 9.75 9.75 9.70 9.71 0.0M
2024-05-15 9.74 9.76 9.66 9.75 0.0M
2024-05-14 9.63 9.63 9.54 9.54 0.0M
2024-05-13 9.45 9.63 9.36 9.36 0.0M
2024-05-10 9.61 9.67 9.50 9.62 0.0M
2024-05-09 9.56 9.64 9.56 9.61 0.0M
2024-05-08 10.17 10.17 9.54 9.80 0.0M
2024-05-07 10.23 10.23 9.76 9.84 0.0M
2024-05-06 9.72 9.87 9.72 9.81 0.0M
2024-05-03 9.68 9.73 9.68 9.73 0.0M
2024-05-02 9.52 9.56 9.52 9.53 0.0M
2024-05-01 9.42 9.52 9.39 9.47 0.0M
2024-04-30 9.48 9.48 9.31 9.31 0.0M
2024-04-29 9.42 9.64 9.42 9.63 0.0M
2024-04-26 9.42 9.42 9.42 9.42 0.0M
2024-04-25 9.41 9.44 9.38 9.44 0.0M
2024-04-24 9.56 9.63 9.56 9.61 0.0M
2024-04-23 9.60 9.62 9.53 9.61 0.0M
2024-04-22 9.35 9.50 9.35 9.40 0.0M
2024-04-19 9.24 9.29 9.24 9.29 0.0M
2024-04-18 9.31 9.31 9.18 9.21 0.0M
2024-04-17 10.11 10.22 9.25 9.28 0.0M
2024-04-16 9.10 9.27 9.10 9.19 0.0M
2024-04-15 9.40 9.52 9.19 9.19 0.0M
2024-04-12 9.60 9.63 9.50 9.50 0.0M
2024-04-11 9.64 9.64 9.55 9.62 0.0M
2024-04-10 10.06 10.06 9.79 9.92 0.0M
2024-04-09 10.50 10.50 10.01 10.26 0.0M
2024-04-08 10.36 10.36 10.23 10.23 0.0M
2024-04-05 10.26 10.33 10.26 10.27 0.0M
2024-04-04 10.27 10.29 10.27 10.29 0.0M
2024-04-03 10.38 10.44 10.15 10.22 0.0M
2024-04-02 10.17 10.23 10.17 10.18 0.0M
2024-04-01 10.18 10.40 10.18 10.32 0.0M
2024-03-28 10.50 10.50 10.32 10.32 0.0M
2024-03-27 10.31 10.47 10.31 10.46 0.0M
2024-03-26 10.34 10.39 10.31 10.31 0.0M
2024-03-25 10.49 10.59 10.37 10.52 0.0M
2024-03-22 10.57 10.57 10.48 10.50 0.0M
2024-03-21 10.51 10.57 10.51 10.54 0.0M
2024-03-20 10.43 10.46 10.43 10.46 0.0M
2024-03-19 10.39 10.39 10.39 10.39 0.0M
2024-03-18 10.23 10.27 10.23 10.27 0.0M
2024-03-15 10.26 10.26 10.26 10.26 0.0M
2024-03-14 10.33 10.33 10.24 10.24 0.0M
2024-03-13 10.45 10.54 10.39 10.39 0.0M
2024-03-12 10.31 10.38 10.31 10.38 0.0M
2024-03-11 10.40 10.41 10.33 10.37 0.0M
2024-03-08 10.40 10.55 10.40 10.51 0.0M
2024-03-07 10.00 10.46 10.00 10.45 0.0M
2024-03-06 10.33 10.38 10.33 10.35 0.0M
2024-03-05 10.25 10.29 10.25 10.29 0.0M
2024-03-04 10.31 10.35 10.23 10.23 0.0M
2024-03-01 10.24 10.33 10.21 10.28 0.0M
2024-02-29 10.27 10.37 10.27 10.37 0.0M
2024-02-28 10.20 10.29 10.20 10.22 0.0M
2024-02-27 10.24 10.24 10.22 10.22 0.0M
2024-02-26 10.30 10.31 10.25 10.25 0.0M
2024-02-23 10.22 10.35 10.22 10.35 0.0M
2024-02-22 10.15 10.35 10.10 10.35 0.0M
2024-02-21 10.14 10.18 10.02 10.05 0.0M
2024-02-20 10.06 10.13 9.89 9.89 0.0M
2024-02-16 10.09 10.09 10.09 10.09 0.0M
2024-02-15 10.00 10.17 9.88 10.17 0.0M
2024-02-14 10.08 10.09 10.08 10.08 0.0M
2024-02-13 10.06 10.10 10.01 10.01 0.0M
2024-02-12 10.00 10.31 10.00 10.24 0.0M
2024-02-09 10.11 10.26 10.11 10.26 0.0M
2024-02-08 10.12 10.17 10.12 10.17 0.0M
2024-02-07 10.10 10.14 10.06 10.14 0.0M
2024-02-06 10.25 10.36 10.00 10.09 0.0M
2024-02-05 10.30 10.43 10.07 10.43 0.0M
2024-02-02 10.34 10.34 10.30 10.30 0.0M
2024-02-01 10.30 10.38 10.20 10.38 0.0M
2024-01-31 10.36 10.36 10.28 10.28 0.0M
2024-01-30 10.31 10.34 10.31 10.34 0.0M
2024-01-29 10.24 10.28 10.24 10.28 0.0M
2024-01-26 10.21 10.23 10.19 10.23 0.0M
2024-01-25 10.07 10.21 10.07 10.21 0.0M
2024-01-24 10.01 10.03 10.00 10.00 0.0M
2024-01-23 9.99 9.99 9.95 9.95 0.0M
2024-01-22 9.98 10.06 9.91 9.97 0.0M
2024-01-19 9.73 9.92 9.73 9.92 0.0M
2024-01-18 9.77 9.77 9.73 9.74 0.0M
2024-01-17 9.80 9.86 9.74 9.80 0.0M
2024-01-16 9.85 9.93 9.84 9.84 0.0M
2024-01-12 9.94 9.97 9.94 9.97 0.0M
2024-01-11 10.03 10.09 10.03 10.06 0.0M
2024-01-10 10.06 10.08 10.04 10.04 0.0M
2024-01-09 9.99 10.06 9.99 10.04 0.0M
2024-01-08 9.86 10.03 9.86 10.03 0.0M
2024-01-05 9.90 9.94 9.84 9.84 0.0M
2024-01-04 9.88 9.89 9.85 9.85 0.0M
2024-01-03 9.78 9.89 9.73 9.86 0.0M
2024-01-02 9.90 9.90 9.81 9.86 0.0M