Skip to main content

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

9.520 -0.060 (-0.63%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.86 23.97 23.85 23.95 16,866 +0.14(+0.57%)
Jan 30, 2019 23.57 23.82 23.55 23.81 9,899 +0.34(+1.45%)
Jan 29, 2019 23.50 23.55 23.46 23.47 12,952 +0.02(+0.09%)
Jan 28, 2019 23.44 23.47 23.33 23.45 12,333 +0.02(+0.10%)
Jan 25, 2019 23.44 23.49 23.43 23.43 2,700 +0.18(+0.76%)
Jan 24, 2019 23.03 23.29 23.02 23.25 5,502 +0.21(+0.90%)
Jan 23, 2019 24.15 24.15 22.98 23.05 5,200 +0.04(+0.18%)
Jan 22, 2019 23.11 23.11 23.00 23.00 229 -0.08(-0.33%)
Jan 18, 2019 23.07 23.09 23.04 23.08 8,000 +0.10(+0.45%)
Jan 17, 2019 22.82 23.00 22.80 22.98 5,800 +0.12(+0.51%)
Jan 16, 2019 23.05 23.05 22.86 22.86 2,785 -0.18(-0.79%)
Jan 15, 2019 22.91 23.05 22.91 23.04 6,821 +0.10(+0.44%)
Jan 14, 2019 22.90 23.16 22.90 22.94 3,333 +0.05(+0.21%)
Jan 11, 2019 22.75 22.90 22.75 22.89 1,500 -0.25(-1.10%)
Jan 10, 2019 23.06 23.14 23.06 23.14 831 +0.10(+0.43%)
Jan 09, 2019 23.13 23.13 23.05 23.05 3,494 -0.08(-0.34%)
Jan 08, 2019 23.19 23.19 22.96 23.12 2,764 +0.06(+0.25%)
Jan 07, 2019 23.03 23.31 23.02 23.07 11,310 +0.18(+0.77%)
Jan 04, 2019 22.71 22.89 22.68 22.89 200 +0.49(+2.19%)
Jan 03, 2019 22.23 22.46 22.23 22.40 315 +0.11(+0.47%)
Jan 02, 2019 21.86 22.30 21.86 22.29 592 +0.45(+2.07%)
Dec 31, 2018 21.74 21.86 21.70 21.84 5,100 +0.42(+1.97%)
Dec 28, 2018 21.20 21.42 21.20 21.42 400 +0.45(+2.15%)
Dec 27, 2018 21.10 21.10 20.85 20.97 3,532 -0.15(-0.72%)
Dec 26, 2018 21.10 21.12 21.10 21.12 247 +0.22(+1.06%)
Dec 24, 2018 20.70 20.90 20.70 20.90 700 -0.25(-1.19%)
Dec 21, 2018 21.38 21.56 21.12 21.15 700 -0.12(-0.58%)
Dec 20, 2018 21.27 21.27 21.27 21.27 159 -0.29(-1.36%)
Dec 19, 2018 21.63 21.66 21.57 21.57 7,950 -0.06(-0.28%)
Dec 18, 2018 21.58 21.63 21.51 21.63 500 -0.02(-0.09%)
Dec 17, 2018 21.89 21.89 21.64 21.64 1,348 -0.30(-1.39%)
Dec 14, 2018 21.99 21.99 21.94 21.95 5,500 -0.11(-0.48%)
Dec 13, 2018 22.18 22.19 22.05 22.05 603 -0.36(-1.58%)
Dec 12, 2018 22.45 22.45 22.41 22.41 3,206 -0.00(-0.02%)
Dec 11, 2018 22.40 22.88 22.40 22.41 3,500 +0.07(+0.32%)
Dec 10, 2018 22.14 22.34 22.14 22.34 6,349 -0.11(-0.47%)
Dec 07, 2018 22.45 22.45 22.45 22.45 100 +0.29(+1.31%)
Dec 06, 2018 22.15 22.16 22.13 22.16 3,004 -0.37(-1.64%)
Dec 04, 2018 22.53 22.53 22.53 22.53 100 -0.00(-0.00%)
Dec 03, 2018 22.59 22.59 22.53 22.53 757 -0.17(-0.75%)
Nov 30, 2018 22.70 22.70 22.70 22.70 100 -0.29(-1.26%)
Nov 29, 2018 22.99 22.99 22.99 22.99 1 +0.00(+0.00%)
Nov 28, 2018 22.79 22.99 22.79 22.99 1,200 +0.11(+0.48%)
Nov 27, 2018 22.88 22.88 22.88 22.88 100 -0.12(-0.52%)
Nov 26, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 23, 2018 23.00 23.00 23.00 23.00 100 -0.03(-0.13%)
Nov 21, 2018 23.03 23.03 23.03 0 +0.14(+0.61%)
Nov 20, 2018 22.89 22.92 22.88 22.89 9,318 -0.34(-1.47%)
Nov 19, 2018 23.30 23.30 23.23 23.23 570 -0.54(-2.26%)
Nov 16, 2018 23.77 23.77 23.77 23.77 100 -0.00(-0.02%)
Nov 15, 2018 23.77 23.77 23.77 23.77 2 +0.00(+0.00%)
Nov 14, 2018 23.77 23.77 23.77 23.77 50 +0.00(+0.00%)
Nov 13, 2018 23.79 23.79 23.77 23.77 488 +0.02(+0.10%)
Nov 12, 2018 23.76 23.76 23.75 23.75 1,140 -0.15(-0.63%)
Nov 09, 2018 23.90 23.90 23.90 23.90 100 +0.00(+0.01%)
Nov 08, 2018 23.90 23.90 23.90 23.90 200 -0.18(-0.73%)
Nov 07, 2018 24.07 24.07 24.07 24.07 231 +0.17(+0.72%)
Nov 06, 2018 23.90 23.90 23.90 23.90 150 +0.10(+0.42%)
Nov 05, 2018 23.80 23.80 23.80 23.80 254 -0.10(-0.42%)
Nov 02, 2018 23.90 23.90 23.90 0 +0.00(+0.00%)
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.