Skip to main content
logo
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.75
-0.02 (-0.10%)
Jan 23, 2026, 4:00 PM EST - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.8019.8019.7519.7519.75-0.10%133,487
Jan 22, 202619.7519.7719.7219.7719.770.15%190,188
Jan 21, 202619.7519.7519.6919.7419.740.05%103,243
Jan 20, 202619.6919.7319.6819.7319.73-0.03%139,751
Jan 16, 202619.7519.7819.7319.7419.74-0.18%48,352
Jan 15, 202619.7019.7719.7019.7719.770.36%56,038
Jan 14, 202619.7319.7319.6719.7019.700.15%97,269
Jan 13, 202619.7319.7319.6719.6719.67-0.10%45,249
Jan 12, 202619.6619.7019.6619.6919.690.05%141,973
Jan 9, 202619.6519.7019.6519.6819.680.03%233,330
Jan 8, 202619.6419.6819.6419.6819.680.13%60,822
Jan 7, 202619.6719.6919.6519.6519.65-92,236
Jan 6, 202619.6519.6719.6419.6519.650.10%59,488
Jan 5, 202619.6619.6719.6319.6319.63-0.03%96,497
Jan 2, 202619.6419.6519.6119.6419.640.36%63,677
Dec 31, 202519.5819.6219.5619.5719.57-0.71%453,725
Dec 30, 202519.6819.7319.6819.7119.60-175,174
Dec 29, 202519.6819.7219.6819.7119.600.13%87,270
Dec 26, 202519.6819.7119.6719.6819.57-0.05%139,835
Dec 24, 202519.6719.7019.6619.6919.580.10%36,397
Dec 23, 202519.6719.7019.6519.6719.56-0.05%59,411
Dec 22, 202519.6719.7019.6419.6819.570.03%385,709
Dec 19, 202519.6519.7019.6519.6819.570.10%243,073
Dec 18, 202519.6519.6919.6419.6619.550.13%174,218
Dec 17, 202519.6619.6619.6319.6319.52-150,327
Dec 16, 202519.6219.6619.6119.6319.520.10%129,439
Dec 15, 202519.6119.6619.6119.6119.50-133,009
Dec 12, 202519.6119.6519.6119.6119.50-0.10%53,569
Dec 11, 202519.6119.6519.6019.6319.520.26%108,386
Dec 10, 202519.6219.6319.5819.5819.48-0.05%154,454
Dec 9, 202519.6119.6319.5919.5919.48-0.05%144,289
Dec 8, 202519.6219.6419.6019.6019.490.15%553,197
Dec 5, 202519.5919.6319.5719.5719.47-0.05%122,530
Dec 4, 202519.6019.6419.5819.5819.48-0.25%122,460
Dec 3, 202519.6019.6319.6019.6319.520.05%138,156
Dec 2, 202519.6019.6219.5819.6219.51-0.15%174,719
Dec 1, 202519.6219.6519.5819.6519.54-85,989
Nov 28, 202519.5519.6519.5519.6519.540.51%55,725
Nov 26, 202519.5519.6019.5519.5519.45-0.31%82,823
Nov 25, 202519.6119.6519.6119.6119.42-0.25%78,840
Nov 24, 202519.6219.6619.6019.6619.470.41%87,823
Nov 21, 202519.6019.6219.5719.5819.39-0.10%99,142
Nov 20, 202519.6619.6619.5719.6019.41-0.03%68,416
Nov 19, 202519.6219.6319.6019.6119.42-0.38%168,766
Nov 18, 202519.6019.6819.6019.6819.490.36%57,795
Nov 17, 202519.5919.7319.5919.6119.42-132,686
Nov 14, 202519.6219.6619.6119.6119.42-0.15%51,572
Nov 13, 202519.6519.6719.6119.6419.45-0.30%108,720
Nov 12, 202519.7119.7119.6719.7019.510.13%113,992
Nov 11, 202519.6619.6919.6519.6819.48-0.13%40,573