ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25, 2048 (NY:PFFL)

8.885 +0.020 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 8.890 8.895 8.830 8.885 5,387 +0.02(+0.22%)
Sep 25, 2025 8.910 8.949 8.800 8.865 2,312 -0.11(-1.17%)
Sep 24, 2025 8.990 9.030 8.970 8.970 4,472 -0.04(-0.44%)
Sep 23, 2025 9.010 9.030 9.000 9.010 2,144 +0.01(+0.10%)
Sep 22, 2025 9.080 9.080 8.970 9.001 17,545 -0.08(-0.87%)
Sep 19, 2025 9.000 9.080 8.970 9.080 3,495 +0.02(+0.17%)
Sep 18, 2025 9.120 9.120 9.030 9.065 8,945 -0.02(-0.27%)
Sep 17, 2025 9.100 9.150 9.090 9.090 2,467 -0.02(-0.26%)
Sep 16, 2025 9.200 9.200 9.010 9.113 6,422 +0.03(+0.31%)
Sep 15, 2025 9.130 9.130 9.000 9.085 15,374 -0.09(-1.03%)
Sep 12, 2025 9.170 9.200 9.150 9.180 3,825 -0.00(-0.02%)
Sep 11, 2025 9.100 9.220 9.100 9.181 2,766 +0.09(+1.00%)
Sep 10, 2025 9.100 9.100 9.060 9.090 15,454 +0.05(+0.52%)
Sep 09, 2025 9.100 9.100 8.980 9.043 5,982 -0.03(-0.30%)
Sep 08, 2025 8.950 9.080 8.950 9.070 4,046 +0.09(+1.00%)
Sep 05, 2025 8.900 8.980 8.898 8.980 7,960 +0.14(+1.53%)
Sep 04, 2025 8.791 8.860 8.780 8.845 6,704 +0.07(+0.85%)
Sep 03, 2025 8.770 8.770 8.770 8.770 342 +0.09(+1.04%)
Sep 02, 2025 8.800 8.800 8.630 8.680 4,129 -0.19(-2.14%)
Aug 29, 2025 8.850 8.870 8.690 8.870 10,528 +0.05(+0.62%)
Aug 28, 2025 8.820 8.880 8.780 8.815 5,886 +0.01(+0.14%)
Aug 27, 2025 8.816 8.816 8.750 8.803 12,390 -0.00(-0.03%)
Aug 26, 2025 8.820 8.840 8.780 8.805 7,932 -0.01(-0.17%)
Aug 25, 2025 8.900 8.900 8.800 8.820 11,056 -0.06(-0.68%)
Aug 22, 2025 8.700 8.880 8.700 8.880 41,459 +0.16(+1.78%)
Aug 21, 2025 8.720 8.750 8.710 8.725 19,270 -0.03(-0.34%)
Aug 20, 2025 8.600 8.790 8.600 8.755 4,759 -0.01(-0.17%)
Aug 19, 2025 8.750 8.800 8.740 8.770 18,484 +0.07(+0.86%)
Aug 18, 2025 8.631 8.695 8.631 8.695 2,128 +0.02(+0.27%)
Aug 15, 2025 8.680 8.680 8.670 8.671 5,082 -0.02(-0.26%)
Aug 14, 2025 8.650 8.694 8.610 8.694 13,514 -0.03(-0.30%)
Aug 13, 2025 8.610 8.721 8.610 8.721 37,033 +0.07(+0.82%)
Aug 12, 2025 8.500 8.650 8.500 8.650 1,319 +0.03(+0.35%)
Aug 11, 2025 8.650 8.650 8.620 8.620 20,903 -0.01(-0.11%)
Aug 08, 2025 8.600 8.630 8.600 8.630 1,126 +0.05(+0.58%)
Aug 07, 2025 8.640 8.640 8.560 8.580 1,148 -0.05(-0.58%)
Aug 06, 2025 8.630 8.630 8.630 8.630 55 -0.05(-0.62%)
Aug 05, 2025 8.660 8.684 8.350 8.684 11,309 -0.03(-0.29%)
Aug 04, 2025 8.650 8.710 8.650 8.710 705 +0.16(+1.89%)
Aug 01, 2025 8.600 8.600 8.548 8.548 10,637 -0.05(-0.55%)
Jul 31, 2025 8.580 8.595 8.580 8.595 422 +0.07(+0.79%)
Jul 30, 2025 8.540 8.600 8.528 8.528 5,645 -0.03(-0.33%)
Jul 29, 2025 8.500 8.570 8.500 8.556 1,484 +0.07(+0.84%)
Jul 28, 2025 8.495 8.495 8.485 8.485 606 +0.24(+2.97%)
Jul 25, 2025 8.140 8.520 8.140 8.240 4,974 -0.24(-2.83%)
Jul 24, 2025 8.500 8.500 8.460 8.480 846 +0.02(+0.18%)
Jul 23, 2025 8.464 8.464 8.464 8.464 476 -0.02(-0.24%)
Jul 22, 2025 8.490 8.500 8.485 8.485 789 +0.03(+0.33%)
Jul 21, 2025 8.497 8.497 8.457 8.457 1,207 -0.06(-0.67%)
Jul 18, 2025 8.750 8.750 8.514 8.514 856 -0.03(-0.30%)
Jul 17, 2025 8.540 8.540 8.540 8.540 121 +0.08(+1.00%)
Jul 16, 2025 8.411 8.455 8.411 8.455 370 +0.32(+3.87%)
Jul 15, 2025 8.410 8.460 8.140 8.140 1,857 -0.37(-4.32%)
Jul 14, 2025 8.529 8.529 8.470 8.507 2,116 -0.07(-0.78%)
Jul 11, 2025 8.644 8.644 8.574 8.574 470 -0.08(-0.89%)
Jul 10, 2025 8.585 8.651 8.585 8.651 4,891 +0.07(+0.78%)
Jul 09, 2025 8.575 8.597 8.535 8.584 4,343 +0.22(+2.59%)
Jul 08, 2025 8.377 8.496 8.367 8.367 2,673 -0.08(-0.89%)
Jul 07, 2025 8.466 8.466 8.442 8.442 1,875 -0.09(-1.00%)
Jul 03, 2025 8.505 8.540 8.377 8.527 10,746 +0.04(+0.52%)
Jul 02, 2025 8.347 8.484 8.308 8.484 3,607 +0.13(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.