Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Prfd Stock Index ETN (NY: PFFL )

9.413 -0.181 (-1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 9.413 9.413 9.413 9.413 206 -0.18(-1.89%)
May 22, 2024 9.620 9.640 9.594 9.594 1,323 -0.06(-0.64%)
May 21, 2024 9.670 9.730 9.612 9.656 13,884 -0.01(-0.09%)
May 20, 2024 9.685 9.710 9.665 9.665 1,913 -0.02(-0.25%)
May 17, 2024 9.690 9.690 9.689 9.689 1,268 -0.02(-0.22%)
May 16, 2024 9.750 9.750 9.700 9.710 1,173 -0.04(-0.37%)
May 15, 2024 9.737 9.760 9.660 9.746 2,292 +0.20(+2.11%)
May 14, 2024 9.630 9.630 9.545 9.545 6,110 +0.18(+1.97%)
May 13, 2024 9.450 9.630 9.360 9.360 4,947 -0.26(-2.69%)
May 10, 2024 9.610 9.670 9.500 9.619 540 +0.01(+0.08%)
May 09, 2024 9.560 9.640 9.560 9.611 5,596 -0.19(-1.93%)
May 08, 2024 10.17 10.17 9.540 9.800 4,605 -0.04(-0.41%)
May 07, 2024 10.23 10.23 9.760 9.840 3,787 +0.03(+0.31%)
May 06, 2024 9.720 9.870 9.720 9.810 2,835 +0.08(+0.79%)
May 03, 2024 9.680 9.733 9.676 9.733 2,404 +0.21(+2.18%)
May 02, 2024 9.515 9.560 9.515 9.525 1,492 +0.06(+0.58%)
May 01, 2024 9.420 9.520 9.394 9.470 2,817 +0.16(+1.68%)
Apr 30, 2024 9.485 9.485 9.314 9.314 1,611 -0.32(-3.31%)
Apr 29, 2024 9.420 9.635 9.420 9.632 1,920 +0.21(+2.22%)
Apr 26, 2024 9.423 9.423 9.423 9.423 199 -0.02(-0.16%)
Apr 25, 2024 9.410 9.439 9.380 9.439 2,899 -0.17(-1.79%)
Apr 24, 2024 9.555 9.630 9.555 9.611 581 +0.00(+0.05%)
Apr 23, 2024 9.600 9.620 9.530 9.606 12,942 +0.20(+2.15%)
Apr 22, 2024 9.350 9.500 9.350 9.404 20,381 +0.11(+1.17%)
Apr 19, 2024 9.240 9.295 9.240 9.295 1,319 +0.09(+0.93%)
Apr 18, 2024 9.310 9.310 9.180 9.209 3,622 -0.07(-0.80%)
Apr 17, 2024 10.11 10.22 9.250 9.283 6,965 +0.09(+1.02%)
Apr 16, 2024 9.100 9.270 9.100 9.190 6,640 -0.00(-0.01%)
Apr 15, 2024 9.400 9.520 9.191 9.191 9,765 -0.31(-3.26%)
Apr 12, 2024 9.600 9.630 9.500 9.500 2,127 -0.12(-1.22%)
Apr 11, 2024 9.640 9.640 9.550 9.618 23,883 -0.30(-3.01%)
Apr 10, 2024 10.06 10.06 9.790 9.916 4,870 -0.34(-3.33%)
Apr 09, 2024 10.50 10.50 10.01 10.26 1,202 +0.02(+0.23%)
Apr 08, 2024 10.36 10.36 10.23 10.23 1,931 -0.03(-0.32%)
Apr 05, 2024 10.26 10.32 10.26 10.27 727 -0.02(-0.22%)
Apr 04, 2024 10.27 10.29 10.27 10.29 506 +0.07(+0.71%)
Apr 03, 2024 10.38 10.44 10.15 10.22 1,956 +0.03(+0.32%)
Apr 02, 2024 10.17 10.23 10.17 10.18 3,095 -0.14(-1.32%)
Apr 01, 2024 10.18 10.39 10.18 10.32 1,636 +0.00(+0.02%)
Mar 28, 2024 10.49 10.49 10.32 10.32 1,198 -0.14(-1.31%)
Mar 27, 2024 10.31 10.47 10.46 5,194 +0.15(+1.41%)
Mar 26, 2024 10.34 10.39 10.31 10.31 5,433 -0.21(-2.00%)
Mar 25, 2024 10.49 10.59 10.37 10.52 10,510 +0.02(+0.19%)
Mar 22, 2024 10.56 10.56 10.48 10.50 1,532 -0.04(-0.37%)
Mar 21, 2024 10.51 10.57 10.51 10.54 9,472 +0.08(+0.79%)
Mar 20, 2024 10.43 10.46 10.43 10.46 226 +0.07(+0.63%)
Mar 19, 2024 10.39 10.39 10.39 10.39 20 +0.12(+1.22%)
Mar 18, 2024 10.23 10.27 10.23 10.27 623 +0.01(+0.10%)
Mar 15, 2024 10.26 10.26 10.26 10.26 100 +0.02(+0.17%)
Mar 14, 2024 10.33 10.33 10.24 10.24 6,544 -0.16(-1.50%)
Mar 13, 2024 10.45 10.54 10.39 10.39 3,826 +0.01(+0.10%)
Mar 12, 2024 10.31 10.38 10.31 10.38 4,012 +0.02(+0.15%)
Mar 11, 2024 10.40 10.41 10.33 10.37 18,958 -0.14(-1.32%)
Mar 08, 2024 10.40 10.55 10.40 10.51 7,214 +0.05(+0.52%)
Mar 07, 2024 10.00 10.46 10.00 10.45 4,219 +0.10(+0.97%)
Mar 06, 2024 10.33 10.38 10.33 10.35 2,286 +0.06(+0.59%)
Mar 05, 2024 10.25 10.29 10.25 10.29 2,208 +0.06(+0.56%)
Mar 04, 2024 10.31 10.35 10.23 10.23 1,117 -0.05(-0.50%)
Mar 01, 2024 10.24 10.33 10.21 10.28 18,683 -0.08(-0.79%)
Feb 29, 2024 10.27 10.37 10.27 10.37 4,213 +0.14(+1.39%)
Feb 28, 2024 10.20 10.29 10.20 10.22 2,573 +0.01(+0.09%)
Feb 27, 2024 10.24 10.24 10.22 10.22 2,123 -0.03(-0.34%)
Feb 26, 2024 10.30 10.31 10.25 10.25 8,117 -0.10(-0.92%)
Feb 23, 2024 10.22 10.35 10.22 10.35 1,195 -0.00(-0.05%)
Feb 22, 2024 10.15 10.35 10.10 10.35 14,967 +0.30(+3.01%)
Feb 21, 2024 10.14 10.18 10.02 10.05 5,342 +0.16(+1.59%)
Feb 20, 2024 10.06 10.13 9.890 9.890 3,097 -0.20(-2.00%)
Feb 16, 2024 10.09 10.09 10.09 10.09 130 -0.07(-0.73%)
Feb 15, 2024 10.00 10.17 9.875 10.17 7,196 +0.09(+0.85%)
Feb 14, 2024 10.08 10.09 10.08 10.08 951 +0.07(+0.66%)
Feb 13, 2024 10.06 10.10 10.01 10.01 2,819 -0.23(-2.21%)
Feb 12, 2024 10.00 10.30 10.00 10.24 3,735 -0.02(-0.15%)
Feb 09, 2024 10.11 10.26 10.11 10.26 24,021 +0.09(+0.88%)
Feb 08, 2024 10.12 10.17 10.12 10.17 426 +0.03(+0.30%)
Feb 07, 2024 10.10 10.14 10.06 10.14 2,336 +0.04(+0.42%)
Feb 06, 2024 10.25 10.36 10.00 10.09 11,340 -0.34(-3.23%)
Feb 05, 2024 10.30 10.43 10.07 10.43 7,330 +0.13(+1.21%)
Feb 02, 2024 10.34 10.34 10.30 10.30 2,452 -0.08(-0.76%)
Feb 01, 2024 10.30 10.38 10.20 10.38 7,937 +0.10(+1.00%)
Jan 31, 2024 10.36 10.36 10.28 10.28 728 -0.06(-0.62%)
Jan 30, 2024 10.31 10.34 10.31 10.34 5,699 +0.07(+0.65%)
Jan 29, 2024 10.24 10.28 10.24 10.28 3,324 +0.05(+0.48%)
Jan 26, 2024 10.21 10.23 10.19 10.23 5,737 +0.02(+0.18%)
Jan 25, 2024 10.07 10.21 10.07 10.21 2,996 +0.21(+2.06%)
Jan 24, 2024 10.01 10.03 10.00 10.00 1,550 +0.05(+0.49%)
Jan 23, 2024 9.990 9.990 9.955 9.955 266 -0.02(-0.20%)
Jan 22, 2024 9.980 10.05 9.910 9.975 3,475 +0.06(+0.60%)
Jan 19, 2024 9.730 9.915 9.730 9.915 1,597 +0.18(+1.85%)
Jan 18, 2024 9.771 9.771 9.730 9.735 1,569 -0.07(-0.67%)
Jan 17, 2024 9.800 9.860 9.740 9.800 3,265 -0.04(-0.40%)
Jan 16, 2024 9.850 9.930 9.840 9.840 996 -0.13(-1.29%)
Jan 12, 2024 9.940 9.968 9.940 9.968 426 -0.09(-0.91%)
Jan 11, 2024 10.03 10.09 10.03 10.06 1,031 +0.02(+0.21%)
Jan 10, 2024 10.06 10.08 10.04 10.04 2,330 +0.00(+0.02%)
Jan 09, 2024 9.990 10.06 9.990 10.04 2,169 +0.01(+0.07%)
Jan 08, 2024 9.860 10.03 9.860 10.03 3,031 +0.19(+1.98%)
Jan 05, 2024 9.900 9.940 9.835 9.835 5,052 -0.01(-0.10%)
Jan 04, 2024 9.880 9.886 9.845 9.845 1,350 -0.02(-0.16%)
Jan 03, 2024 9.775 9.890 9.730 9.861 2,757 +0.01(+0.06%)
Jan 02, 2024 9.900 9.900 9.810 9.855 7,119 -0.04(-0.41%)
Dec 29, 2023 10.00 10.00 9.880 9.895 3,508 -0.08(-0.85%)
Dec 28, 2023 10.03 10.05 9.950 9.980 6,907 -0.05(-0.46%)
Dec 27, 2023 10.04 10.04 9.979 10.03 9,088 +0.06(+0.56%)
Dec 26, 2023 9.920 10.04 9.920 9.970 9,824 +0.06(+0.58%)
Dec 22, 2023 9.980 9.980 9.910 9.912 2,425 -0.01(-0.14%)
Dec 21, 2023 9.900 9.965 9.900 9.926 4,487 +0.07(+0.74%)
Dec 20, 2023 9.880 9.932 9.850 9.854 4,425 -0.02(-0.17%)
Dec 19, 2023 9.740 9.885 9.740 9.870 4,608 +0.12(+1.21%)
Dec 18, 2023 9.760 9.833 9.735 9.752 8,406 -0.06(-0.64%)
Dec 15, 2023 9.810 9.870 9.802 9.815 8,996 -0.06(-0.56%)
Dec 14, 2023 10.02 10.02 9.710 9.870 14,591 +0.23(+2.35%)
Dec 13, 2023 9.383 9.680 9.360 9.643 23,867 +0.25(+2.65%)
Dec 12, 2023 9.330 9.410 9.330 9.394 3,032 -0.11(-1.13%)
Dec 11, 2023 9.530 9.550 9.360 9.502 8,833 -0.04(-0.46%)
Dec 08, 2023 9.525 9.580 9.525 9.546 14,423 -0.07(-0.71%)
Dec 07, 2023 9.620 9.730 9.614 9.614 5,187 +0.02(+0.23%)
Dec 06, 2023 9.660 9.660 9.590 9.592 10,406 -0.01(-0.05%)
Dec 05, 2023 9.615 10.02 9.580 9.597 23,604 +0.02(+0.17%)
Dec 04, 2023 9.660 9.805 9.581 9.581 5,725 -0.11(-1.17%)
Dec 01, 2023 9.460 9.694 9.460 9.694 20,619 +0.21(+2.23%)
Nov 30, 2023 9.460 9.483 9.450 9.483 20,029 +0.07(+0.74%)
Nov 29, 2023 9.365 9.413 9.360 9.413 10,142 +0.13(+1.45%)
Nov 28, 2023 9.200 9.278 9.200 9.278 6,072 +0.08(+0.85%)
Nov 27, 2023 9.150 9.200 9.150 9.200 2,854 +0.03(+0.33%)
Nov 24, 2023 9.060 9.170 9.060 9.170 10,447 +0.05(+0.60%)
Nov 22, 2023 9.180 9.180 9.000 9.115 21,363 -0.03(-0.31%)
Nov 21, 2023 9.220 9.230 9.135 9.143 22,685 -0.08(-0.83%)
Nov 20, 2023 9.100 9.245 9.100 9.220 24,499 -0.00(-0.02%)
Nov 17, 2023 9.180 9.270 9.180 9.222 7,885 +0.02(+0.18%)
Nov 16, 2023 9.240 9.240 9.180 9.205 6,920 +0.07(+0.77%)
Nov 15, 2023 9.090 9.180 9.080 9.135 6,686 -0.06(-0.61%)
Nov 14, 2023 9.290 9.300 9.170 9.191 3,416 +0.28(+3.09%)
Nov 13, 2023 8.780 8.915 8.780 8.915 1,333 +0.27(+3.12%)
Nov 10, 2023 8.760 8.845 8.640 8.646 746 -0.11(-1.31%)
Nov 09, 2023 8.930 8.945 8.750 8.760 2,332 -0.26(-2.88%)
Nov 08, 2023 9.060 9.060 9.020 9.020 3,171 +0.01(+0.08%)
Nov 07, 2023 9.100 9.100 9.012 9.012 4,065 -0.22(-2.36%)
Nov 06, 2023 9.350 9.400 9.020 9.230 4,916 -0.02(-0.20%)
Nov 03, 2023 9.000 9.370 8.990 9.248 6,689 +0.36(+4.11%)
Nov 02, 2023 8.480 8.890 8.470 8.883 15,754 +0.38(+4.51%)
Nov 01, 2023 8.260 8.510 8.260 8.500 3,708 +0.32(+3.90%)
Oct 31, 2023 8.110 8.181 8.110 8.181 923 -0.11(-1.32%)
Oct 30, 2023 8.140 8.290 8.140 8.290 783 +0.21(+2.60%)
Oct 27, 2023 8.191 8.191 8.080 8.080 1,096 +0.22(+2.80%)
Oct 26, 2023 8.170 8.220 7.860 7.860 1,866 -0.32(-3.97%)
Oct 25, 2023 8.290 8.290 8.160 8.185 7,069 -0.18(-2.15%)
Oct 24, 2023 8.190 8.364 8.190 8.364 10,153 +0.48(+6.14%)
Oct 23, 2023 8.050 8.200 7.880 7.880 3,812 -0.25(-3.05%)
Oct 20, 2023 8.009 8.128 7.890 8.128 3,437 +0.19(+2.37%)
Oct 19, 2023 8.170 8.200 7.940 7.940 15,291 -0.29(-3.48%)
Oct 18, 2023 8.280 8.280 8.150 8.226 2,854 -0.12(-1.48%)
Oct 17, 2023 8.320 8.350 8.270 8.350 2,526 -0.06(-0.71%)
Oct 16, 2023 8.360 8.420 8.270 8.410 4,064 +0.01(+0.17%)
Oct 13, 2023 8.610 8.610 8.360 8.396 1,243 +0.04(+0.43%)
Oct 12, 2023 8.630 9.012 8.360 8.360 9,885 -0.46(-5.26%)
Oct 11, 2023 8.598 9.271 8.598 8.824 38,338 +0.06(+0.72%)
Oct 10, 2023 8.700 8.761 8.660 8.761 1,444 +0.08(+0.89%)
Oct 09, 2023 8.570 8.700 8.570 8.684 368 +0.11(+1.26%)
Oct 06, 2023 8.450 8.630 8.400 8.576 7,824 -0.06(-0.68%)
Oct 05, 2023 8.620 8.635 8.620 8.635 665 +0.14(+1.59%)
Oct 04, 2023 8.750 8.770 8.500 8.500 5,570 -0.20(-2.29%)
Oct 03, 2023 8.940 8.940 8.665 8.699 10,690 -0.21(-2.37%)
Oct 02, 2023 9.190 9.190 8.910 8.910 6,163 -0.41(-4.39%)
Sep 29, 2023 9.418 9.420 9.319 9.319 6,541 +0.03(+0.32%)
Sep 28, 2023 9.220 9.290 9.170 9.290 1,909 +0.02(+0.21%)
Sep 27, 2023 9.230 9.270 9.150 9.270 2,934 +0.02(+0.21%)
Sep 26, 2023 9.250 9.251 9.210 9.251 1,841 -0.13(-1.34%)
Sep 25, 2023 9.350 9.400 9.375 9.376 2,556 -0.03(-0.36%)
Sep 22, 2023 9.420 9.520 9.410 9.410 1,648 +0.02(+0.18%)
Sep 21, 2023 9.435 9.450 9.393 9.393 484 -0.28(-2.87%)
Sep 20, 2023 9.700 9.770 9.671 9.671 1,346 -0.01(-0.06%)
Sep 19, 2023 9.635 9.700 9.630 9.677 1,094 +0.34(+3.61%)
Sep 18, 2023 9.570 9.640 9.340 9.340 5,610 -0.25(-2.56%)
Sep 15, 2023 9.610 9.610 9.585 9.585 622 +0.20(+2.08%)
Sep 14, 2023 9.550 9.620 9.390 9.390 2,224 -0.14(-1.46%)
Sep 13, 2023 9.500 9.530 9.500 9.530 645 +0.05(+0.52%)
Sep 12, 2023 9.490 9.490 9.443 9.480 2,952 -0.12(-1.25%)
Sep 11, 2023 9.670 9.670 9.600 9.600 913 -0.05(-0.52%)
Sep 08, 2023 9.633 9.650 9.633 9.650 649 +0.07(+0.68%)
Sep 07, 2023 9.623 9.640 9.585 9.585 1,992 -0.01(-0.05%)
Sep 06, 2023 9.660 9.660 9.550 9.590 4,034 -0.05(-0.50%)
Sep 05, 2023 9.800 9.800 9.638 9.638 2,800 -0.14(-1.44%)
Sep 01, 2023 9.742 9.779 9.720 9.779 1,157 +0.01(+0.09%)
Aug 31, 2023 9.650 9.770 9.630 9.770 6,118 -0.08(-0.81%)
Aug 30, 2023 9.620 9.851 9.200 9.850 31,494 +0.26(+2.67%)
Aug 29, 2023 9.590 9.594 9.580 9.594 936 +0.11(+1.21%)
Aug 28, 2023 9.400 9.490 9.400 9.479 1,655 +0.05(+0.51%)
Aug 25, 2023 9.350 9.431 9.350 9.431 8,307 +0.06(+0.66%)
Aug 24, 2023 9.369 9.369 9.369 9.369 204 -0.10(-1.01%)
Aug 23, 2023 9.250 9.465 9.250 9.465 854 +0.17(+1.84%)
Aug 22, 2023 9.300 9.350 9.260 9.294 6,229 +0.03(+0.37%)
Aug 21, 2023 9.350 9.350 9.260 9.260 5,683 -0.42(-4.34%)
Aug 18, 2023 9.410 9.680 9.390 9.680 2,494 +0.24(+2.59%)
Aug 17, 2023 9.410 9.435 9.410 9.435 1,246 -0.08(-0.86%)
Aug 16, 2023 9.670 9.670 9.517 9.517 3,820 -0.15(-1.52%)
Aug 15, 2023 9.740 9.740 9.655 9.664 5,841 -0.12(-1.24%)
Aug 14, 2023 9.710 9.786 9.710 9.786 1,470 +0.02(+0.16%)
Aug 11, 2023 9.700 9.800 9.700 9.770 2,369 +0.01(+0.05%)
Aug 10, 2023 9.885 9.885 9.760 9.765 3,097 -0.14(-1.45%)
Aug 09, 2023 9.800 9.970 9.800 9.908 4,421 -0.05(-0.47%)
Aug 08, 2023 9.905 9.970 9.700 9.955 4,629 -0.03(-0.27%)
Aug 07, 2023 10.01 10.02 9.930 9.982 1,175 +0.05(+0.47%)
Aug 04, 2023 9.920 10.04 9.920 9.935 11,003 +0.21(+2.11%)
Aug 03, 2023 9.820 9.840 9.730 9.730 3,703 -0.20(-2.02%)
Aug 02, 2023 9.900 9.950 9.810 9.930 7,068 -0.11(-1.09%)
Aug 01, 2023 10.05 10.22 10.04 10.04 3,006 -0.16(-1.57%)
Jul 31, 2023 10.11 10.20 10.10 10.20 18,044 +0.19(+1.92%)
Jul 28, 2023 9.990 10.06 9.940 10.01 2,344 +0.02(+0.22%)
Jul 27, 2023 10.16 10.34 9.986 9.986 16,338 -0.20(-1.94%)
Jul 26, 2023 10.06 10.18 10.06 10.18 3,163 +0.16(+1.57%)
Jul 25, 2023 9.900 10.03 9.900 10.03 5,275 +0.06(+0.63%)
Jul 24, 2023 9.980 10.00 9.950 9.964 93,427 -0.02(-0.15%)
Jul 21, 2023 10.00 10.05 9.979 9.979 6,922 +0.01(+0.09%)
Jul 20, 2023 9.940 9.970 9.940 9.970 1,628 -0.06(-0.61%)
Jul 19, 2023 10.00 10.03 9.980 10.03 3,585 +0.11(+1.13%)
Jul 18, 2023 9.880 9.919 9.850 9.919 3,831 +0.15(+1.55%)
Jul 17, 2023 10.84 10.84 9.750 9.768 12,947 -0.15(-1.53%)
Jul 14, 2023 9.980 9.983 9.920 9.920 492 -0.19(-1.83%)
Jul 13, 2023 10.15 10.15 10.08 10.11 1,760 -0.07(-0.64%)
Jul 12, 2023 10.99 10.99 10.17 10.17 14,959 +0.06(+0.55%)
Jul 11, 2023 10.04 10.11 10.04 10.11 4,326 +0.13(+1.31%)
Jul 10, 2023 10.01 10.01 9.960 9.984 1,427 +0.05(+0.47%)
Jul 07, 2023 9.910 9.950 9.910 9.937 983 +0.08(+0.82%)
Jul 06, 2023 9.970 9.970 9.750 9.857 5,772 -0.31(-3.03%)
Jul 05, 2023 10.32 10.32 10.17 10.17 17,426 -0.13(-1.31%)
Jul 03, 2023 10.19 10.30 10.17 10.30 3,324 +0.18(+1.80%)
Jun 30, 2023 10.04 10.12 10.04 10.12 550 +0.20(+1.99%)
Jun 29, 2023 9.970 9.970 9.870 9.921 1,407 -0.04(-0.41%)
Jun 28, 2023 9.930 9.962 9.920 9.962 356 +0.03(+0.31%)
Jun 27, 2023 9.951 9.951 9.931 9.931 473 +0.02(+0.15%)
Jun 26, 2023 9.930 9.970 9.916 9.916 1,177 +0.11(+1.08%)
Jun 23, 2023 9.800 9.864 9.800 9.810 1,040 +0.00(+0.04%)
Jun 22, 2023 9.856 9.860 9.806 9.806 939 -0.06(-0.56%)
Jun 21, 2023 9.780 9.861 9.780 9.861 970 -0.25(-2.46%)
Jun 20, 2023 9.930 10.11 9.910 10.11 2,967 +0.19(+1.91%)
Jun 16, 2023 9.950 9.950 9.920 9.921 579 +0.22(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.