Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.68
+0.03 (0.15%)
At close: Jun 17, 2025, 4:00 PM
19.68
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:10 PM EDT

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202519.6519.7319.6419.6819.680.15%88,628
Jun 16, 202519.6119.7419.6119.6519.65-0.25%245,525
Jun 13, 202519.6919.7319.6419.7019.700.10%136,430
Jun 12, 202519.7419.7819.6819.6819.68-0.35%143,496
Jun 11, 202519.8319.8319.7019.7519.75-0.03%138,458
Jun 10, 202519.6519.7619.6519.7619.760.64%75,963
Jun 9, 202519.5819.7319.5819.6319.63-0.10%65,677
Jun 6, 202519.6619.7019.6519.6519.650.05%93,867
Jun 5, 202519.6519.7319.6419.6419.64-0.05%172,381
Jun 4, 202519.5719.6619.5519.6519.650.41%71,249
Jun 3, 202519.5219.6119.5119.5719.57-148,275
Jun 2, 202519.5919.5919.4419.5719.57-0.36%162,191
May 30, 202519.6519.6619.5619.6419.64-0.05%152,915
May 29, 202519.7219.7219.5719.6519.65-0.56%339,508
May 28, 202519.7319.8019.7219.7619.64-0.15%75,770
May 27, 202519.8319.8419.6719.7919.670.10%80,712
May 23, 202519.7619.8019.6319.7719.65-0.15%154,741
May 22, 202519.6719.8019.6519.8019.680.41%133,034
May 21, 202519.7919.8319.6319.7219.60-0.65%98,446
May 20, 202519.7719.8919.7719.8519.73-0.20%84,092
May 19, 202519.8119.9019.7319.8919.770.05%104,923
May 16, 202519.8219.8819.7419.8819.760.20%82,062
May 15, 202519.6819.8419.6719.8419.720.46%182,118
May 14, 202519.6419.7619.6319.7519.630.30%141,500
May 13, 202519.7619.7619.6719.6919.57-0.46%94,977
May 12, 202519.9319.9319.6719.7819.660.30%104,199
May 9, 202519.7419.7919.6519.7219.60-0.20%55,223
May 8, 202519.8619.8619.6719.7619.64-0.30%98,055
May 7, 202519.7619.8819.7619.8219.70-0.25%66,874
May 6, 202519.7319.8719.7319.8719.750.66%119,030
May 5, 202519.8519.9219.7419.7419.62-0.75%98,824
May 2, 202519.9019.9519.8319.8919.77-0.10%63,102
May 1, 202519.9819.9819.7819.9119.79-0.05%89,921
Apr 30, 202519.8919.9219.7919.9219.80-0.10%56,894
Apr 29, 202519.8619.9419.8119.9419.82-0.05%111,409
Apr 28, 202519.8819.9719.8819.9519.710.25%50,490
Apr 25, 202519.8619.9519.8519.9019.66-0.35%81,682
Apr 24, 202519.8319.9719.8219.9719.730.60%48,476
Apr 23, 202519.8419.8919.7819.8519.610.76%264,401
Apr 22, 202519.6519.7419.6519.7019.460.61%240,062
Apr 21, 202519.6919.6919.5619.5819.35-0.81%105,683
Apr 17, 202519.5519.7419.5519.7419.500.97%136,477
Apr 16, 202519.4919.6819.4919.5519.320.10%436,104
Apr 15, 202519.5919.6619.5319.5319.30-0.61%115,936
Apr 14, 202519.5819.6519.4919.6519.411.24%147,392
Apr 11, 202519.4719.4719.2319.4119.180.10%430,836
Apr 10, 202519.7919.7919.3919.3919.16-1.57%124,663
Apr 9, 202519.3819.7519.2519.7019.461.28%149,994
Apr 8, 202519.7219.7219.4519.4519.220.26%109,310
Apr 7, 202519.4419.6319.3319.4019.17-1.92%156,822