Skip to main content

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

9.500 -0.175 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.25 15.27 15.21 15.22 94,294 +0.00(+0.02%)
Oct 30, 2019 15.24 15.31 15.18 15.22 13,011 +0.01(+0.05%)
Oct 29, 2019 15.27 15.27 15.21 15.21 13,074 -0.03(-0.20%)
Oct 28, 2019 15.32 15.32 15.24 15.24 37,728 -0.07(-0.47%)
Oct 25, 2019 15.35 15.35 15.30 15.32 18,757 -0.02(-0.12%)
Oct 24, 2019 15.38 15.38 15.33 15.33 11,818 -0.01(-0.09%)
Oct 23, 2019 15.32 15.35 15.32 15.35 35,578 +0.09(+0.57%)
Oct 22, 2019 15.23 15.28 15.23 15.26 10,723 +0.02(+0.15%)
Oct 21, 2019 15.38 15.38 15.24 15.24 26,330 -0.04(-0.25%)
Oct 18, 2019 15.38 15.38 15.27 15.28 27,633 -0.02(-0.15%)
Oct 17, 2019 15.38 15.38 15.28 15.30 4,211 +0.01(+0.06%)
Oct 16, 2019 15.28 15.31 15.24 15.29 10,222 +0.05(+0.31%)
Oct 15, 2019 15.28 15.28 15.20 15.24 17,008 -0.00(-0.03%)
Oct 14, 2019 15.11 15.25 15.11 15.25 16,700 +0.12(+0.77%)
Oct 11, 2019 15.12 15.15 15.09 15.13 19,762 +0.06(+0.40%)
Oct 10, 2019 14.97 15.11 14.97 15.07 17,988 +0.02(+0.15%)
Oct 09, 2019 15.24 15.24 15.04 15.05 27,388 +0.03(+0.20%)
Oct 08, 2019 15.09 15.10 15.01 15.02 34,268 -0.17(-1.09%)
Oct 07, 2019 15.24 15.24 15.01 15.18 29,464 +0.09(+0.62%)
Oct 04, 2019 15.06 15.13 15.06 15.09 9,291 +0.05(+0.33%)
Oct 03, 2019 14.98 15.09 14.95 15.04 103,715 +0.01(+0.10%)
Oct 02, 2019 15.11 15.11 14.94 15.03 53,520 -0.09(-0.60%)
Oct 01, 2019 15.11 15.24 15.09 15.12 23,818 -0.00(-0.02%)
Sep 30, 2019 15.08 15.12 15.08 15.12 13,048 +0.05(+0.32%)
Sep 27, 2019 14.98 15.09 14.98 15.07 7,771 +0.00(+0.02%)
Sep 26, 2019 15.21 15.21 15.04 15.07 28,102 +0.00(+0.00%)
Sep 25, 2019 15.09 15.10 15.06 15.07 10,320 -0.00(-0.00%)
Sep 24, 2019 15.16 15.16 15.07 15.07 11,837 -0.06(-0.39%)
Sep 23, 2019 14.96 15.13 14.96 15.13 17,375 +0.09(+0.63%)
Sep 20, 2019 15.01 15.04 14.99 15.03 9,460 +0.06(+0.37%)
Sep 19, 2019 14.95 15.07 14.95 14.98 22,843 +0.05(+0.32%)
Sep 18, 2019 14.86 14.94 14.82 14.93 66,498 +0.11(+0.71%)
Sep 17, 2019 14.76 14.82 14.74 14.82 29,242 +0.10(+0.71%)
Sep 16, 2019 14.67 14.79 14.66 14.72 31,851 +0.07(+0.47%)
Sep 13, 2019 14.92 14.92 14.54 14.65 181,607 -0.28(-1.90%)
Sep 12, 2019 15.02 15.02 14.92 14.93 53,748 +0.05(+0.35%)
Sep 11, 2019 14.88 14.91 14.85 14.88 18,154 -0.02(-0.13%)
Sep 10, 2019 15.05 15.05 14.90 14.90 30,355 -0.14(-0.94%)
Sep 09, 2019 15.12 15.15 15.04 15.04 15,887 -0.06(-0.40%)
Sep 06, 2019 15.06 15.11 15.06 15.10 24,376 +0.04(+0.29%)
Sep 05, 2019 15.17 15.17 15.02 15.06 34,273 +0.02(+0.15%)
Sep 04, 2019 15.00 15.04 14.97 15.03 7,034 +0.08(+0.53%)
Sep 03, 2019 15.02 15.02 14.94 14.96 21,343 -0.00(-0.03%)
Aug 30, 2019 14.98 15.02 14.92 14.96 34,433 -0.00(-0.02%)
Aug 29, 2019 15.09 15.09 14.96 14.96 19,223 -0.02(-0.16%)
Aug 28, 2019 14.94 15.10 14.94 14.99 23,551 +0.07(+0.45%)
Aug 27, 2019 14.97 14.97 14.88 14.92 5,045 +0.02(+0.15%)
Aug 26, 2019 15.02 15.02 14.87 14.90 12,251 -0.04(-0.28%)
Aug 23, 2019 15.07 15.07 14.90 14.94 47,899 -0.09(-0.57%)
Aug 22, 2019 15.03 15.11 15.00 15.02 77,219 +0.03(+0.23%)
Aug 21, 2019 14.97 15.10 14.97 14.99 32,696 +0.01(+0.07%)
Aug 20, 2019 15.01 15.01 14.91 14.98 62,910 +0.09(+0.59%)
Aug 19, 2019 14.93 14.99 14.87 14.89 11,547 +0.03(+0.22%)
Aug 16, 2019 15.02 15.02 14.84 14.86 18,069 -0.06(-0.41%)
Aug 15, 2019 14.93 15.01 14.84 14.92 19,260 +0.10(+0.66%)
Aug 14, 2019 14.77 14.84 14.77 14.82 30,569 +0.02(+0.17%)
Aug 13, 2019 14.74 14.81 14.74 14.80 36,577 +0.10(+0.66%)
Aug 12, 2019 14.76 14.77 14.67 14.70 13,335 +0.01(+0.04%)
Aug 09, 2019 14.77 14.77 14.65 14.70 9,375 +0.06(+0.38%)
Aug 08, 2019 14.60 14.65 14.60 14.64 39,299 +0.07(+0.50%)
Aug 07, 2019 14.57 14.62 14.53 14.57 18,656 -0.09(-0.63%)
Aug 06, 2019 14.72 14.72 14.60 14.66 19,602 +0.08(+0.57%)
Aug 05, 2019 14.83 14.83 14.53 14.58 34,334 -0.25(-1.69%)
Aug 02, 2019 14.81 14.83 14.71 14.83 13,929 +0.02(+0.12%)
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.