NYSEArca - Delayed Quote
USD
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)
6.31
0.00
(0.00%)
As of 10:52:57 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.31
6.31
6.31
6.31
6.31
1,032
Nov 2, 2026
6.28
6.37
6.28
6.31
6.31
12,700
Oct 30, 2026
6.33
6.35
6.31
6.31
6.31
1,700
Oct 29, 2026
6.35
6.36
6.35
6.36
6.36
300
Oct 28, 2026
6.49
6.54
6.25
6.25
6.25
9,100
Oct 27, 2026
6.38
6.42
6.38
6.42
6.42
1,700
Oct 26, 2026
6.44
6.49
6.38
6.38
6.38
1,800
Oct 23, 2026
6.40
6.45
6.29
6.42
6.42
14,700
Oct 22, 2026
6.43
6.43
6.42
6.42
6.42
400
Oct 21, 2026
6.45
6.45
6.43
6.43
6.43
400
Oct 20, 2026
6.43
6.44
6.41
6.44
6.44
1,500
Oct 19, 2026
6.44
6.45
6.35
6.45
6.45
9,800
Oct 16, 2026
6.51
6.51
6.51
6.51
6.51
100
Oct 15, 2026
6.58
6.59
6.57
6.59
6.59
2,300
Oct 14, 2026
6.50
6.51
6.44
6.47
6.47
2,300
Oct 13, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
6.60
6.61
6.60
6.61
6.61
400
Oct 12, 2026
6.62
6.62
6.58
6.59
6.52
3,600
Oct 9, 2026
6.69
6.69
6.68
6.68
6.60
300
Oct 8, 2026
6.63
6.70
6.63
6.70
6.62
500
Oct 7, 2026
6.67
6.67
6.67
6.67
6.59
200
Oct 6, 2026
6.76
6.76
6.76
6.76
6.68
100
Oct 5, 2026
6.73
6.78
6.73
6.76
6.68
900
Oct 2, 2026
6.89
6.89
6.82
6.82
6.74
2,100
Oct 1, 2026
6.68
6.69
6.63
6.68
6.60
3,600
Sep 30, 2026
6.72
6.72
6.72
6.72
6.64
100
Sep 29, 2026
6.88
6.88
6.70
6.76
6.68
2,200
Sep 28, 2026
6.80
6.83
6.77
6.79
6.71
3,800
Sep 25, 2026
6.89
6.90
6.89
6.90
6.82
200
Sep 24, 2026
6.95
6.95
6.86
6.93
6.85
2,200
Sep 23, 2026
6.95
6.95
6.95
6.95
6.87
700
Sep 22, 2026
7.08
7.08
7.08
7.08
7.00
100
Sep 21, 2026
7.05
7.08
7.03
7.08
7.00
2,300
Sep 18, 2026
7.09
7.09
7.09
7.09
7.01
200
Sep 17, 2026
7.12
7.13
7.12
7.12
7.04
600
Sep 16, 2026
7.01
7.07
6.99
7.05
6.97
2,500
Sep 15, 2026
6.97
6.97
6.97
6.97
6.89
100
Sep 14, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
7.00
7.06
6.99
7.03
6.95
2,100
Sep 11, 2026
7.15
7.23
7.15
7.18
7.02
800
Sep 10, 2026
7.17
7.17
7.07
7.08
6.93
600
Sep 9, 2026
7.21
7.21
7.20
7.20
7.04
500
Sep 8, 2026
7.29
7.29
7.23
7.26
7.10
11,200
Sep 4, 2026
7.31
7.31
7.28
7.28
7.12
700
Sep 3, 2026
7.30
7.30
7.28
7.28
7.12
2,500
Sep 2, 2026
7.22
7.24
7.21
7.24
7.08
1,800
Sep 1, 2026
7.30
7.30
7.22
7.22
7.06
800
Aug 31, 2026
7.35
7.35
7.30
7.31
7.15
2,400
Aug 28, 2026
7.39
7.42
7.39
7.39
7.23
600
Aug 27, 2026
7.43
7.43
7.43
7.43
7.27
100
Aug 26, 2026
7.40
7.42
7.40
7.42
7.26
400
Aug 25, 2026
7.47
7.47
7.44
7.44
7.28
300
Aug 24, 2026
7.28
7.37
7.28
7.37
7.21
2,600
Aug 21, 2026
7.37
7.38
7.33
7.33
7.17
700
Aug 20, 2026
7.36
7.36
7.32
7.33
7.17
10,100
Aug 19, 2026
7.39
7.41
7.38
7.40
7.24
1,000
Aug 18, 2026
7.36
7.38
7.36
7.36
7.20
7,400
Aug 17, 2026
7.45
7.45
7.36
7.36
7.20
300
Aug 14, 2026
7.44
7.49
7.44
7.49
7.33
1,300
Aug 13, 2026
7.47
7.49
7.40
7.49
7.33
2,900
Aug 12, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
7.45
7.45
7.42
7.42
7.26
500
Aug 11, 2026
7.47
7.47
7.46
7.46
7.22
3,400
Aug 10, 2026
7.49
7.49
7.49
7.49
7.25
100
Aug 7, 2026
7.46
7.47
7.40
7.45
7.21
5,900
Aug 6, 2026
7.46
7.49
7.45
7.49
7.25
1,100
Aug 5, 2026
7.58
7.58
7.58
7.58
7.34
300
Aug 4, 2026
7.54
7.63
7.54
7.57
7.33
1,100
Aug 3, 2026
7.47
7.58
7.47
7.58
7.34
2,000
Jul 31, 2026
7.45
7.47
7.44
7.47
7.23
500
Jul 30, 2026
7.38
7.51
7.38
7.47
7.23
1,700
Jul 29, 2026
7.35
7.35
7.35
7.35
7.12
100
Jul 28, 2026
7.43
7.45
7.35
7.45
7.21
2,300
Jul 27, 2026
7.41
7.49
7.40
7.44
7.20
3,600
Jul 24, 2026
7.42
7.44
7.40
7.40
7.16
600
Jul 23, 2026
7.48
7.48
7.25
7.39
7.15
4,300
Jul 22, 2026
7.48
7.50
7.46
7.50
7.26
900
Jul 21, 2026
7.46
7.49
7.31
7.49
7.25
2,700
Jul 20, 2026
7.48
7.49
7.32
7.41
7.17
5,700
Jul 17, 2026
7.52
7.52
7.30
7.52
7.28
3,900
Jul 16, 2026
7.52
7.55
7.51
7.51
7.27
400
Jul 15, 2026
7.60
7.60
7.60
7.60
7.36
300
Jul 14, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
7.53
7.53
7.53
7.53
7.29
100
Jul 13, 2026
7.51
7.52
7.49
7.52
7.25
500
Jul 10, 2026
7.56
7.56
7.56
7.56
7.28
100
Jul 9, 2026
7.55
7.57
7.50
7.50
7.23
3,100
Jul 8, 2026
7.51
7.54
7.48
7.54
7.27
2,900
Jul 7, 2026
7.64
7.66
7.61
7.65
7.37
6,200
Jul 6, 2026
7.62
7.69
7.62
7.69
7.41
100
Jul 2, 2026
7.67
7.67
7.58
7.60
7.32
2,800
Jul 1, 2026
7.58
7.62
7.58
7.62
7.34
300
Jun 30, 2026
7.59
7.61
7.38
7.57
7.29
4,200
Jun 29, 2026
7.43
7.62
7.43
7.62
7.34
3,900
Jun 26, 2026
7.46
7.50
7.38
7.50
7.23
6,800
Jun 25, 2026
7.55
7.55
7.54
7.54
7.27
200
Jun 24, 2026
7.60
7.67
7.59
7.59
7.31
5,500
Jun 23, 2026
7.62
7.66
7.62
7.66
7.38
1,400
Jun 22, 2026
7.70
7.70
7.59
7.67
7.39
8,600
Jun 18, 2026
7.80
7.85
7.80
7.82
7.54
7,100
Jun 17, 2026
7.82
7.83
7.78
7.78
7.50
1,000
Jun 16, 2026
7.81
7.84
7.81
7.82
7.54
500
Jun 15, 2026
7.79
7.84
7.79
7.84
7.55
200
Jun 12, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
7.84
7.84
7.72
7.73
7.45
9,400
Jun 11, 2026
7.75
7.84
7.75
7.84
7.45
500
Jun 10, 2026
7.75
7.75
7.72
7.75
7.36
2,700
Jun 9, 2026
7.77
7.77
7.77
7.77
7.38
300
Jun 8, 2026
7.79
7.88
7.79
7.81
7.42
700
Jun 5, 2026
7.90
7.90
7.81
7.81
7.42
2,200
Jun 4, 2026
7.95
7.99
7.93
7.93
7.54
5,300
Jun 3, 2026
7.92
7.92
7.92
7.92
7.53
100
Jun 2, 2026
8.00
8.00
8.00
8.00
7.60
100
Jun 1, 2026
8.00
8.00
7.78
7.92
7.53
3,400
May 29, 2026
8.04
8.04
8.03
8.03
7.63
100
May 28, 2026
8.01
8.03
7.99
8.03
7.63
700
May 27, 2026
7.94
7.98
7.94
7.98
7.58
200
May 26, 2026
7.95
7.95
7.95
7.95
7.55
100
May 22, 2026
7.71
7.90
7.71
7.87
7.48
1,800
May 21, 2026
7.84
7.87
7.84
7.86
7.47
1,000
May 20, 2026
7.82
7.89
7.82
7.89
7.50
1,100
May 19, 2026
7.90
7.90
7.82
7.82
7.43
500
May 18, 2026
7.93
7.93
7.90
7.91
7.52
400
May 15, 2026
8.00
8.00
7.96
7.96
7.56
2,700
May 14, 2026
8.10
8.11
8.10
8.11
7.71
200
May 13, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
8.10
8.10
8.08
8.08
7.68
400
May 12, 2026
8.17
8.20
8.17
8.20
7.72
400
May 11, 2026
8.21
8.22
8.20
8.20
7.72
2,800
May 8, 2026
8.22
8.27
8.01
8.27
7.79
6,000
May 7, 2026
8.26
8.26
8.20
8.20
7.72
100
May 6, 2026
8.15
8.20
7.93
8.19
7.71
11,500
May 5, 2026
8.01
8.13
8.01
8.13
7.65
4,400
May 4, 2026
7.98
8.11
7.98
8.08
7.61
500
May 1, 2026
8.04
8.15
8.04
8.12
7.64
1,100
Apr 30, 2026
8.14
8.14
8.14
8.14
7.66
100
Apr 29, 2026
8.10
8.10
8.02
8.02
7.55
200
Apr 28, 2026
8.08
8.09
8.08
8.09
7.62
900
Apr 27, 2026
8.14
8.17
8.14
8.15
7.67
1,200
Apr 24, 2026
7.81
8.17
7.81
8.15
7.67
1,500
Apr 23, 2026
8.15
8.17
8.08
8.14
7.66
5,500
Apr 22, 2026
7.82
8.16
7.82
8.16
7.68
800
Apr 21, 2026
8.03
8.04
7.90
8.03
7.56
1,000
Apr 20, 2026
8.12
8.20
8.08
8.16
7.68
4,200
Apr 17, 2026
8.16
8.17
8.14
8.16
7.68
4,700
Apr 16, 2026
8.09
8.11
8.08
8.09
7.62
500
Apr 15, 2026
8.04
8.13
8.04
8.13
7.65
1,800
Apr 14, 2026
8.02
8.12
8.02
8.12
7.64
1,200
Apr 13, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
7.59
8.00
7.59
8.00
7.53
5,900
Apr 10, 2026
7.87
7.99
7.73
7.97
7.46
7,100
Apr 9, 2026
7.96
8.02
7.95
7.98
7.47
3,400
Apr 8, 2026
7.92
7.98
7.92
7.98
7.47
800
Apr 7, 2026
7.81
7.83
7.80
7.83
7.33
700
Apr 6, 2026
7.85
7.87
7.85
7.87
7.37
900
Apr 2, 2026
7.75
7.82
7.75
7.82
7.32
800
Apr 1, 2026
7.77
7.77
7.77
7.77
7.28
100
Mar 31, 2026
7.66
7.68
7.66
7.68
7.19
500
Mar 30, 2026
7.65
7.65
7.63
7.63
7.15
700
Mar 27, 2026
7.70
7.75
7.66
7.75
7.26
400
Mar 26, 2026
7.80
7.85
7.73
7.74
7.25
8,300
Mar 25, 2026
7.87
7.87
7.85
7.85
7.35
600
Mar 24, 2026
7.58
7.80
7.58
7.78
7.29
4,400
Mar 23, 2026
7.76
7.80
7.59
7.59
7.11
3,300
Mar 20, 2026
7.75
7.98
7.41
7.98
7.47
15,200
Mar 19, 2026
8.05
8.05
7.87
7.93
7.43
900
Mar 18, 2026
8.15
8.15
7.95
7.95
7.45
8,000
Mar 17, 2026
8.05
8.05
8.03
8.03
7.52
400
Mar 16, 2026
7.94
7.98
7.94
7.96
7.45
1,500
Mar 13, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
8.12
8.12
7.94
7.94
7.44
1,300
Mar 12, 2026
8.21
8.22
8.12
8.13
7.52
900
Mar 11, 2026
8.25
8.29
8.20
8.21
7.60
1,800
Mar 10, 2026
8.29
8.31
8.28
8.28
7.66
200
Mar 9, 2026
8.16
8.28
7.92
8.28
7.66
4,300
Mar 6, 2026
8.31
8.31
8.27
8.27
7.65
400
Mar 5, 2026
8.32
8.37
8.32
8.37
7.75
200
Mar 4, 2026
8.40
8.42
8.27
8.42
7.79
1,600
Mar 3, 2026
8.28
8.36
8.28
8.36
7.74
500
Mar 2, 2026
8.42
8.42
8.41
8.41
7.78
200
Feb 27, 2026
8.44
8.45
8.39
8.39
7.76
1,300
Feb 26, 2026
8.44
8.52
7.64
8.47
7.84
8,900
Feb 25, 2026
8.52
8.52
8.47
8.52
7.88
1,100
Feb 24, 2026
8.49
8.49
8.49
8.49
7.86
100
Feb 23, 2026
8.49
8.49
8.40
8.42
7.79
2,100
Feb 20, 2026
8.52
8.53
8.52
8.53
7.89
200
Feb 19, 2026
8.55
8.57
8.50
8.53
7.89
4,800
Feb 18, 2026
8.60
8.60
8.55
8.55
7.91
5,800
Feb 17, 2026
8.50
8.59
8.50
8.59
7.95
1,100
Feb 13, 2026
8.45
8.49
8.45
8.49
7.86
5,700
Feb 12, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
8.41
8.41
8.41
8.41
7.78
200
Feb 11, 2026
8.48
8.53
8.48
8.50
7.82
9,600
Feb 10, 2026
8.47
8.48
8.47
8.48
7.81
500
Feb 9, 2026
8.42
8.57
8.38
8.57
7.89
11,900
Feb 6, 2026
8.41
8.43
8.41
8.43
7.76
1,700
Feb 5, 2026
8.41
8.41
8.31
8.34
7.68
5,800
Feb 4, 2026
9.00
9.00
8.39
8.41
7.74
7,500
Feb 3, 2026
8.45
8.45
8.37
8.41
7.74
3,400
Feb 2, 2026
8.48
8.48
8.48
8.48
7.81
100
Jan 30, 2026
8.50
8.50
8.46
8.48
7.81
2,700
Jan 29, 2026
8.48
8.48
8.47
8.47
7.80
300
Jan 28, 2026
8.51
8.51
8.51
8.51
7.83
600
Jan 27, 2026
8.54
8.55
8.54
8.54
7.86
2,600
Jan 26, 2026
8.56
8.57
8.55
8.57
7.89
600
Jan 23, 2026
8.57
8.57
8.57
8.57
7.89
300
Jan 22, 2026
8.57
8.57
8.57
8.57
7.89
100
Jan 21, 2026
8.48
8.53
8.45
8.53
7.85
4,600
Jan 20, 2026
8.41
8.42
8.41
8.42
7.75
200
Jan 16, 2026
8.51
8.51
8.51
8.51
7.83
100
Jan 15, 2026
8.46
8.58
8.46
8.53
7.85
4,800
Jan 14, 2026
8.40
8.45
8.17
8.45
7.78
9,600
Jan 13, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
8.45
8.45
8.40
8.43
7.76
6,200
Jan 12, 2026
8.46
8.46
8.39
8.46
7.73
1,400
Jan 9, 2026
8.41
8.45
8.37
8.45
7.73
3,500
Jan 8, 2026
8.39
8.41
8.36
8.40
7.68
6,800
Jan 7, 2026
8.42
8.42
8.37
8.38
7.66
4,400
Jan 6, 2026
8.40
8.41
8.36
8.41
7.69
1,300
Jan 5, 2026
8.42
8.42
8.39
8.39
7.67
3,500
Jan 2, 2026
8.24
8.37
8.24
8.37
7.65
1,600
Dec 31, 2025
8.23
8.25
8.23
8.23
7.52
1,300
Dec 30, 2025
8.24
8.25
8.21
8.25
7.54
5,700
Dec 29, 2025
8.25
8.26
8.24
8.25
7.54
3,000
Dec 26, 2025
8.24
8.28
8.24
8.27
7.56
7,500
Dec 24, 2025
8.25
8.27
8.24
8.27
7.56
2,100
Dec 23, 2025
8.26
8.27
8.26
8.27
7.56
1,200
Dec 22, 2025
8.35
8.35
8.27
8.28
7.57
700
Dec 19, 2025
8.30
8.35
8.30
8.34
7.62
700
Dec 18, 2025
8.33
8.33
8.28
8.31
7.60
600
Dec 17, 2025
8.22
8.28
8.22
8.28
7.57
4,900
Dec 16, 2025
8.27
8.29
8.26
8.29
7.58
900
Dec 15, 2025
8.26
8.28
8.26
8.28
7.57
700
Dec 12, 2025
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
8.44
8.44
8.25
8.27
7.56
1,700
Dec 11, 2025
8.46
8.46
8.45
8.45
7.60
300
Dec 10, 2025
8.31
8.41
8.26
8.41
7.56
7,600
Dec 9, 2025
8.32
8.32
8.31
8.31
7.47
1,300
Dec 8, 2025
8.21
8.30
8.21
8.30
7.47
14,000
Dec 5, 2025
8.11
8.33
8.11
8.33
7.49
1,900
Dec 4, 2025
8.33
8.33
8.29
8.30
7.47
900
Dec 3, 2025
8.28
8.37
8.28
8.35
7.51
4,300
Dec 2, 2025
8.33
8.33
8.33
8.33
7.49
200
Dec 1, 2025
8.22
8.26
8.19
8.26
7.43
500
Nov 28, 2025
8.32
8.37
8.32
8.35
7.51
1,900
Nov 26, 2025
8.32
8.39
8.32
8.35
7.51
2,400
Nov 25, 2025
7.91
8.29
7.91
8.29
7.46
1,400
Nov 24, 2025
8.20
8.25
8.19
8.19
7.37
3,200
Nov 21, 2025
8.10
8.20
8.08
8.16
7.34
1,500
Nov 20, 2025
8.16
8.21
8.08
8.08
7.27
700
Nov 19, 2025
8.20
8.20
8.20
8.20
7.38
100
Nov 18, 2025
8.24
8.28
8.18
8.21
7.38
4,100
Nov 17, 2025
8.35
8.35
8.20
8.20
7.38
900
Nov 14, 2025
8.20
8.36
8.20
8.36
7.52
13,600
Nov 13, 2025
8.38
8.41
8.34
8.34
7.50
300
Nov 12, 2025
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
8.61
8.61
8.49
8.49
7.64
3,100
Nov 11, 2025
8.60
8.70
8.59
8.63
7.67
18,700
Nov 10, 2025
8.60
8.60
8.57
8.60
7.65
4,000
Nov 7, 2025
8.53
8.53
8.45
8.52
7.58
1,000
Nov 6, 2025
8.54
8.54
8.54
8.54
7.59
100
Nov 5, 2025
8.46
8.57
8.46
8.55
7.60
1,400
Nov 4, 2025
8.51
8.51
8.41
8.41
7.48
7,000
Nov 3, 2025
8.51
8.55
8.45
8.51
7.57
13,600
