ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN (PFFL)

PFFL
🏛️ アメリカ →
8.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 19.00 19.09 19.00 19.06 0.0M
2021-12-30 18.95 19.03 18.95 19.00 0.0M
2021-12-29 18.78 18.86 18.78 18.84 0.0M
2021-12-28 18.80 18.80 18.76 18.80 0.0M
2021-12-27 18.60 18.82 18.60 18.75 0.0M
2021-12-23 18.75 18.75 18.72 18.72 0.0M
2021-12-22 18.64 18.79 18.64 18.79 0.0M
2021-12-21 18.51 18.59 18.51 18.58 0.0M
2021-12-20 18.43 18.43 18.30 18.31 0.0M
2021-12-17 18.56 18.61 18.52 18.55 0.0M
2021-12-16 18.40 18.56 18.40 18.56 0.0M
2021-12-15 18.23 18.43 18.23 18.40 0.0M
2021-12-14 18.26 18.29 18.26 18.27 0.0M
2021-12-13 18.36 18.42 18.36 18.42 0.0M
2021-12-10 18.38 18.40 18.36 18.40 0.0M
2021-12-09 18.57 18.57 18.46 18.46 0.0M
2021-12-08 18.53 18.59 18.53 18.54 0.0M
2021-12-07 18.62 18.64 18.59 18.59 0.0M
2021-12-06 18.34 18.41 18.34 18.41 0.0M
2021-12-03 18.35 18.35 18.17 18.23 0.0M
2021-12-02 18.35 18.41 18.32 18.35 0.0M
2021-12-01 18.37 18.45 18.15 18.18 0.0M
2021-11-30 18.14 18.14 18.09 18.11 0.0M
2021-11-29 18.01 18.27 18.01 18.24 0.0M
2021-11-26 18.27 18.27 17.78 18.00 0.0M
2021-11-24 18.18 18.35 18.18 18.35 0.0M
2021-11-23 18.28 18.28 18.23 18.24 0.0M
2021-11-22 18.56 18.56 18.29 18.29 0.0M
2021-11-19 18.49 18.52 18.43 18.52 0.0M
2021-11-18 18.50 18.51 18.47 18.49 0.0M
2021-11-17 18.47 18.53 18.47 18.52 0.0M
2021-11-16 18.41 18.68 18.41 18.50 0.0M
2021-11-15 18.63 18.63 18.51 18.58 0.0M
2021-11-12 18.64 18.71 18.63 18.63 0.0M
2021-11-11 18.80 18.80 18.65 18.65 0.0M
2021-11-10 19.09 19.09 18.72 18.73 0.0M
2021-11-09 19.39 19.39 19.28 19.30 0.0M
2021-11-08 19.50 19.50 19.38 19.38 0.0M
2021-11-05 19.39 19.43 19.38 19.42 0.0M
2021-11-04 19.33 19.42 19.33 19.38 0.0M
2021-11-03 19.33 19.33 19.27 19.28 0.0M
2021-11-02 19.27 19.31 19.26 19.31 0.0M
2021-11-01 19.22 19.30 19.18 19.30 0.0M
2021-10-29 19.12 19.26 19.12 19.26 0.0M
2021-10-28 19.14 19.21 19.11 19.15 0.0M
2021-10-27 19.15 19.16 19.10 19.16 0.0M
2021-10-26 19.17 19.17 19.13 19.16 0.0M
2021-10-25 19.00 19.13 19.00 19.13 0.0M
2021-10-22 19.14 19.14 19.01 19.01 0.0M
2021-10-21 19.07 19.09 19.07 19.09 0.0M
2021-10-20 19.01 19.12 19.01 19.12 0.0M
2021-10-19 19.02 19.02 18.92 18.94 0.0M
2021-10-18 18.94 19.00 18.89 18.98 0.0M
2021-10-15 19.07 19.13 18.98 18.98 0.0M
2021-10-14 19.05 19.12 19.05 19.11 0.0M
2021-10-13 18.81 18.91 18.78 18.91 0.0M
2021-10-12 18.63 18.71 18.63 18.69 0.0M
2021-10-11 18.65 18.71 18.63 18.63 0.0M
2021-10-08 18.69 18.69 18.55 18.64 0.0M
2021-10-07 18.76 18.76 18.67 18.67 0.0M
2021-10-06 18.52 18.70 18.45 18.69 0.0M
2021-10-05 18.70 18.74 18.54 18.54 0.0M
2021-10-04 18.90 18.90 18.63 18.66 0.0M
2021-10-01 18.98 19.02 18.94 18.94 0.0M
2021-09-30 19.05 19.05 18.88 18.96 0.0M
2021-09-29 18.85 19.02 18.85 19.02 0.0M
2021-09-28 18.90 18.90 18.64 18.70 0.0M
2021-09-27 19.14 19.14 19.00 19.00 0.0M
2021-09-24 19.16 19.18 19.12 19.12 0.0M
2021-09-23 19.45 19.49 19.25 19.27 0.0M
2021-09-22 19.38 19.42 19.35 19.42 0.0M
2021-09-21 19.20 19.22 19.18 19.18 0.0M
2021-09-20 19.23 19.24 19.12 19.12 0.0M
2021-09-17 19.41 19.42 19.19 19.19 0.0M
2021-09-16 19.32 19.46 19.32 19.46 0.0M
2021-09-15 19.10 19.35 19.10 19.35 0.0M
2021-09-14 19.23 19.25 19.18 19.18 0.0M
2021-09-13 19.34 19.34 19.27 19.29 0.0M
2021-09-10 19.35 19.38 19.31 19.31 0.0M
2021-09-09 19.37 19.51 19.37 19.50 0.0M
2021-09-08 19.37 19.44 19.37 19.44 0.0M
2021-09-07 19.71 19.71 19.39 19.42 0.0M
2021-09-03 19.50 19.63 19.50 19.60 0.0M
2021-09-02 19.50 19.50 19.44 19.44 0.0M
2021-09-01 19.47 19.49 19.47 19.49 0.0M
2021-08-31 19.36 19.41 19.32 19.37 0.0M
2021-08-30 19.46 19.46 19.39 19.39 0.0M
2021-08-27 19.28 19.39 19.28 19.39 0.0M
2021-08-26 19.26 19.26 19.17 19.17 0.0M
2021-08-25 19.37 19.37 19.32 19.32 0.0M
2021-08-24 19.30 19.32 19.30 19.32 0.0M
2021-08-23 19.30 19.31 19.27 19.29 0.0M
2021-08-20 19.25 19.28 19.23 19.27 0.0M
2021-08-19 19.04 19.64 19.04 19.15 0.0M
2021-08-18 19.21 19.23 19.17 19.20 0.0M
2021-08-17 19.28 19.30 19.28 19.30 0.0M
2021-08-16 19.42 19.43 19.38 19.39 0.0M
2021-08-13 19.41 19.47 19.41 19.42 0.0M
2021-08-12 19.22 19.38 19.22 19.30 0.0M
2021-08-11 19.26 19.27 19.21 19.22 0.0M
2021-08-10 19.45 19.45 19.19 19.26 0.0M
2021-08-09 20.01 20.01 19.51 19.51 0.0M
2021-08-06 19.68 19.73 19.68 19.70 0.0M
2021-08-05 19.68 19.73 19.68 19.70 0.0M
2021-08-04 19.60 19.62 19.60 19.61 0.0M
2021-08-03 18.83 19.61 18.75 19.61 0.0M
2021-08-02 19.60 19.61 19.57 19.59 0.0M
2021-07-30 19.38 19.54 19.38 19.54 0.0M
2021-07-29 19.00 19.39 18.99 19.39 0.0M
2021-07-28 19.22 19.26 19.18 19.26 0.0M
2021-07-27 19.23 19.23 19.11 19.23 0.0M
2021-07-26 19.33 19.33 19.28 19.28 0.0M
2021-07-23 18.94 19.33 18.94 19.33 0.0M
2021-07-22 19.27 19.27 19.23 19.23 0.0M
2021-07-21 19.40 19.40 19.29 19.31 0.0M
2021-07-20 19.15 19.33 19.14 19.28 0.0M
2021-07-19 19.27 19.27 19.12 19.12 0.0M
2021-07-16 19.29 19.39 19.29 19.31 0.0M
2021-07-15 19.41 19.43 19.40 19.40 0.0M
2021-07-14 19.41 19.45 19.39 19.45 0.0M
2021-07-13 19.58 19.58 19.42 19.42 0.0M
2021-07-12 19.66 19.69 19.64 19.64 0.0M
2021-07-09 19.59 19.68 19.59 19.68 0.0M
2021-07-08 19.59 19.67 19.59 19.59 0.0M
2021-07-07 19.71 19.72 19.64 19.72 0.0M
2021-07-06 19.57 19.67 19.57 19.66 0.0M
2021-07-02 19.61 19.63 19.61 19.63 0.0M
2021-07-01 19.55 19.58 19.55 19.57 0.0M
2021-06-30 19.43 19.57 19.41 19.57 0.0M
2021-06-29 19.43 19.47 19.40 19.40 0.0M
2021-06-28 19.37 19.41 19.37 19.40 0.0M
2021-06-25 19.36 19.39 19.32 19.32 0.0M
2021-06-24 19.43 19.44 19.41 19.41 0.0M
2021-06-23 19.46 19.46 19.44 19.44 0.0M
2021-06-22 19.32 19.39 19.32 19.39 0.0M
2021-06-21 19.25 19.31 19.25 19.31 0.0M
2021-06-18 19.31 19.31 19.25 19.27 0.0M
2021-06-17 19.19 19.32 19.19 19.32 0.0M
2021-06-16 19.23 19.23 19.18 19.18 0.0M
2021-06-15 19.23 19.28 19.23 19.23 0.0M
2021-06-14 19.25 19.28 19.24 19.28 0.0M
2021-06-11 19.33 19.33 19.18 19.25 0.0M
2021-06-10 19.38 19.43 19.38 19.42 0.0M
2021-06-09 19.36 19.41 19.36 19.37 0.0M
2021-06-08 19.32 19.33 19.30 19.30 0.0M
2021-06-07 19.38 19.38 19.32 19.32 0.0M
2021-06-04 19.36 19.37 19.30 19.33 0.0M
2021-06-03 19.24 19.33 19.24 19.33 0.0M
2021-06-02 19.29 19.32 19.29 19.32 0.0M
2021-06-01 19.15 19.23 19.15 19.23 0.0M
2021-05-28 19.03 19.15 19.03 19.15 0.0M
2021-05-27 18.97 19.00 18.97 18.97 0.0M
2021-05-26 18.90 18.91 18.89 18.90 0.0M
2021-05-25 19.09 19.09 18.93 18.93 0.0M
2021-05-24 18.94 19.05 18.94 19.01 0.0M
2021-05-21 18.77 18.95 18.77 18.94 0.0M
2021-05-20 18.85 18.89 18.85 18.88 0.0M
2021-05-19 18.60 18.68 18.57 18.68 0.0M
2021-05-18 18.67 18.73 18.66 18.71 0.0M
2021-05-17 18.68 18.68 18.63 18.66 0.0M
2021-05-14 18.63 18.70 18.61 18.67 0.0M
2021-05-13 18.46 18.56 18.46 18.49 0.0M
2021-05-12 18.57 18.57 18.11 18.35 0.1M
2021-05-11 18.88 18.91 18.75 18.80 0.0M
2021-05-10 19.23 19.23 19.08 19.08 0.0M
2021-05-07 19.09 19.22 19.09 19.21 0.0M
2021-05-06 19.10 19.10 18.92 19.04 0.0M
2021-05-05 19.12 19.15 19.02 19.03 0.0M
2021-05-04 19.15 19.15 19.12 19.14 0.0M
2021-05-03 19.02 19.15 19.02 19.10 0.0M
2021-04-30 19.10 19.13 19.07 19.07 0.0M
2021-04-29 19.20 19.21 19.11 19.11 0.0M
2021-04-28 19.20 19.23 19.19 19.23 0.0M
2021-04-27 19.34 19.34 19.20 19.20 0.0M
2021-04-26 19.27 19.34 19.27 19.32 0.0M
2021-04-23 19.20 19.26 19.20 19.22 0.0M
2021-04-22 19.10 19.18 19.10 19.14 0.0M
2021-04-21 19.03 19.16 19.02 19.15 0.0M
2021-04-20 19.07 19.08 19.01 19.04 0.0M
2021-04-19 19.20 19.20 19.09 19.09 0.0M
2021-04-16 19.26 19.26 19.18 19.20 0.0M
2021-04-15 19.06 19.19 19.06 19.19 0.0M
2021-04-14 19.10 19.15 19.05 19.06 0.0M
2021-04-13 18.97 19.12 18.97 19.10 0.0M
2021-04-12 19.05 19.05 19.00 19.00 0.0M
2021-04-09 19.01 19.19 19.01 19.13 0.0M
2021-04-08 19.13 19.14 19.11 19.13 0.0M
2021-04-07 19.14 19.14 19.12 19.12 0.0M
2021-04-06 18.99 19.13 18.99 19.13 0.0M
2021-04-05 18.89 18.99 18.89 18.99 0.0M
2021-04-01 18.85 18.89 18.85 18.89 0.0M
2021-03-31 18.68 18.77 18.68 18.77 0.0M
2021-03-30 18.48 18.59 18.48 18.59 0.0M
2021-03-29 18.57 18.57 18.48 18.48 0.0M
2021-03-26 18.55 18.63 18.55 18.63 0.0M
2021-03-25 18.54 18.56 18.50 18.55 0.0M
2021-03-24 18.51 18.65 18.51 18.58 0.0M
2021-03-23 18.45 18.50 18.45 18.45 0.0M
2021-03-22 18.41 18.48 18.31 18.43 0.0M
2021-03-19 18.13 18.34 18.10 18.34 0.0M
2021-03-18 18.45 18.45 18.11 18.12 0.0M
2021-03-17 18.52 18.60 18.48 18.54 0.0M
2021-03-16 18.40 18.65 18.40 18.59 0.0M
2021-03-15 18.45 18.55 18.40 18.55 0.0M
2021-03-12 18.25 18.38 18.24 18.38 0.0M
2021-03-11 18.42 18.47 18.34 18.47 0.0M
2021-03-10 18.39 18.43 18.35 18.43 0.0M
2021-03-09 18.28 18.37 18.23 18.37 0.0M
2021-03-08 18.11 18.21 18.11 18.19 0.0M
2021-03-05 17.98 18.23 17.83 18.23 0.0M
2021-03-04 17.90 18.26 17.90 17.94 0.0M
2021-03-03 17.91 18.15 17.91 17.98 0.0M
2021-03-02 17.98 18.14 17.73 18.09 0.1M
2021-03-01 18.00 18.06 17.91 17.95 0.0M
2021-02-26 17.54 17.86 17.54 17.86 0.0M
2021-02-25 17.89 17.89 17.53 17.66 0.0M
2021-02-24 18.07 18.07 17.80 17.89 0.0M
2021-02-23 18.11 18.18 17.93 18.00 0.0M
2021-02-22 18.01 18.09 17.84 17.98 0.0M
2021-02-19 18.06 18.21 18.06 18.13 0.0M
2021-02-18 18.00 18.16 17.92 18.16 0.0M
2021-02-17 17.95 18.22 17.95 18.17 0.0M
2021-02-16 18.40 18.40 18.18 18.18 0.0M
2021-02-12 18.39 18.43 18.32 18.43 0.0M
2021-02-11 18.67 18.87 18.49 18.57 0.0M
2021-02-10 18.77 18.77 18.70 18.72 0.0M
2021-02-09 18.72 18.82 18.70 18.74 0.0M
2021-02-08 18.97 18.97 18.66 18.69 0.0M
2021-02-05 18.70 18.82 18.70 18.70 0.0M
2021-02-04 18.60 18.75 18.50 18.67 0.0M
2021-02-03 18.78 18.80 18.18 18.57 0.0M
2021-02-02 18.61 18.88 18.42 18.71 0.0M
2021-02-01 18.33 18.70 18.20 18.60 0.1M
2021-01-29 18.48 18.54 18.39 18.42 0.0M
2021-01-28 18.48 18.55 18.12 18.53 0.0M
2021-01-27 18.57 18.67 18.30 18.30 0.0M
2021-01-26 18.91 18.91 18.70 18.72 0.0M
2021-01-25 18.77 18.94 18.65 18.77 0.0M
2021-01-22 18.58 18.93 18.58 18.74 0.0M
2021-01-21 18.80 18.90 18.44 18.78 0.0M
2021-01-20 18.70 18.94 18.53 18.94 0.0M
2021-01-19 18.65 18.80 18.10 18.65 0.0M
2021-01-15 18.64 18.80 18.64 18.66 0.0M
2021-01-14 18.60 18.79 18.57 18.61 0.0M
2021-01-13 17.95 18.60 17.95 18.22 0.0M
2021-01-12 18.55 18.55 17.98 18.09 0.0M
2021-01-11 18.54 18.58 18.46 18.46 0.0M
2021-01-08 18.55 18.77 18.55 18.71 0.0M
2021-01-07 18.76 18.76 18.46 18.71 0.0M
2021-01-06 18.97 18.98 18.60 18.82 0.0M
2021-01-05 19.09 19.15 19.08 19.15 0.0M
2021-01-04 19.40 19.40 18.89 18.89 0.0M