AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.90
-0.07 (-0.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PFLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.86 | 19.95 | 19.85 | 19.90 | 19.90 | -0.35% | 81,682 |
| Apr 24, 2025 | 19.83 | 19.97 | 19.82 | 19.97 | 19.97 | 0.60% | 48,476 |
| Apr 23, 2025 | 19.84 | 19.89 | 19.78 | 19.85 | 19.85 | 0.76% | 264,401 |
| Apr 22, 2025 | 19.65 | 19.74 | 19.65 | 19.70 | 19.70 | 0.61% | 240,062 |
| Apr 21, 2025 | 19.69 | 19.69 | 19.56 | 19.58 | 19.58 | -0.81% | 105,683 |
| Apr 17, 2025 | 19.55 | 19.74 | 19.55 | 19.74 | 19.74 | 0.97% | 136,477 |
| Apr 16, 2025 | 19.49 | 19.68 | 19.49 | 19.55 | 19.55 | 0.10% | 436,104 |
| Apr 15, 2025 | 19.59 | 19.66 | 19.53 | 19.53 | 19.53 | -0.61% | 115,936 |
| Apr 14, 2025 | 19.58 | 19.65 | 19.49 | 19.65 | 19.65 | 1.24% | 147,392 |
| Apr 11, 2025 | 19.47 | 19.47 | 19.23 | 19.41 | 19.41 | 0.10% | 430,836 |
| Apr 10, 2025 | 19.79 | 19.79 | 19.39 | 19.39 | 19.39 | -1.57% | 124,663 |
| Apr 9, 2025 | 19.38 | 19.75 | 19.25 | 19.70 | 19.70 | 1.28% | 149,994 |
| Apr 8, 2025 | 19.72 | 19.72 | 19.45 | 19.45 | 19.45 | 0.26% | 109,310 |
| Apr 7, 2025 | 19.44 | 19.63 | 19.33 | 19.40 | 19.40 | -1.92% | 156,822 |
| Apr 4, 2025 | 19.91 | 19.93 | 19.62 | 19.78 | 19.78 | -0.90% | 415,142 |
| Apr 3, 2025 | 20.09 | 20.09 | 19.94 | 19.96 | 19.96 | -1.24% | 111,304 |
| Apr 2, 2025 | 20.13 | 20.23 | 20.13 | 20.21 | 20.21 | - | 113,298 |
| Apr 1, 2025 | 20.27 | 20.28 | 20.14 | 20.21 | 20.21 | 0.05% | 157,087 |
| Mar 31, 2025 | 20.28 | 20.29 | 20.20 | 20.20 | 20.20 | -0.49% | 227,118 |
| Mar 28, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.98% | 124,330 |
| Mar 27, 2025 | 20.51 | 20.53 | 20.46 | 20.50 | 20.38 | -0.27% | 217,529 |
| Mar 26, 2025 | 20.60 | 20.62 | 20.53 | 20.56 | 20.43 | -0.32% | 206,432 |
| Mar 25, 2025 | 20.62 | 20.64 | 20.59 | 20.62 | 20.50 | 0.05% | 133,225 |
| Mar 24, 2025 | 20.64 | 20.64 | 20.58 | 20.61 | 20.49 | 0.29% | 79,656 |
| Mar 21, 2025 | 20.56 | 20.61 | 20.55 | 20.55 | 20.43 | -0.19% | 51,156 |
| Mar 20, 2025 | 20.51 | 20.62 | 20.51 | 20.59 | 20.47 | -0.24% | 86,207 |
| Mar 19, 2025 | 20.61 | 20.64 | 20.57 | 20.64 | 20.52 | 0.05% | 162,529 |
| Mar 18, 2025 | 20.71 | 20.71 | 20.56 | 20.63 | 20.51 | 0.12% | 149,470 |
| Mar 17, 2025 | 20.52 | 20.63 | 20.52 | 20.61 | 20.48 | 0.39% | 95,873 |
| Mar 14, 2025 | 20.51 | 20.59 | 20.51 | 20.53 | 20.40 | 0.07% | 133,535 |
| Mar 13, 2025 | 20.50 | 20.58 | 20.48 | 20.51 | 20.39 | -0.29% | 138,765 |
| Mar 12, 2025 | 20.59 | 20.59 | 20.48 | 20.57 | 20.45 | 0.24% | 162,435 |
| Mar 11, 2025 | 20.50 | 20.55 | 20.48 | 20.52 | 20.40 | -0.05% | 150,342 |
| Mar 10, 2025 | 20.58 | 20.58 | 20.51 | 20.53 | 20.41 | -0.39% | 193,164 |
| Mar 7, 2025 | 20.67 | 20.67 | 20.58 | 20.61 | 20.49 | -0.29% | 108,185 |
| Mar 6, 2025 | 20.68 | 20.68 | 20.62 | 20.67 | 20.55 | -0.24% | 246,953 |
| Mar 5, 2025 | 20.74 | 20.74 | 20.63 | 20.72 | 20.60 | 0.05% | 207,077 |
| Mar 4, 2025 | 20.78 | 20.78 | 20.64 | 20.71 | 20.59 | -0.62% | 122,247 |
| Mar 3, 2025 | 20.81 | 20.84 | 20.71 | 20.84 | 20.72 | 0.05% | 188,803 |
| Feb 28, 2025 | 20.69 | 20.83 | 20.69 | 20.83 | 20.71 | 0.43% | 360,850 |
| Feb 27, 2025 | 20.79 | 20.79 | 20.71 | 20.74 | 20.62 | -0.58% | 170,162 |
| Feb 26, 2025 | 20.85 | 20.86 | 20.80 | 20.86 | 20.62 | 0.24% | 166,190 |
| Feb 25, 2025 | 20.76 | 20.83 | 20.76 | 20.81 | 20.57 | 0.43% | 106,363 |
| Feb 24, 2025 | 20.78 | 20.78 | 20.71 | 20.72 | 20.48 | -0.10% | 308,413 |
| Feb 21, 2025 | 20.72 | 20.74 | 20.70 | 20.74 | 20.50 | 0.29% | 139,985 |
| Feb 20, 2025 | 20.66 | 20.73 | 20.66 | 20.68 | 20.44 | 0.05% | 128,188 |
| Feb 19, 2025 | 20.69 | 20.76 | 20.67 | 20.67 | 20.43 | -0.05% | 241,617 |
| Feb 18, 2025 | 20.76 | 20.76 | 20.67 | 20.68 | 20.44 | - | 137,467 |
| Feb 14, 2025 | 20.69 | 20.72 | 20.65 | 20.68 | 20.44 | 0.34% | 131,270 |
| Feb 13, 2025 | 20.60 | 20.69 | 20.53 | 20.61 | 20.37 | 0.10% | 163,711 |