AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
20.74
+0.06 (0.29%)
Feb 21, 2025, 4:00 PM EST - Market closed
PFLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.72 | 20.74 | 20.70 | 20.74 | 20.74 | 0.29% | 139,985 |
| Feb 20, 2025 | 20.66 | 20.73 | 20.66 | 20.68 | 20.68 | 0.05% | 128,188 |
| Feb 19, 2025 | 20.69 | 20.76 | 20.67 | 20.67 | 20.67 | -0.05% | 241,617 |
| Feb 18, 2025 | 20.76 | 20.76 | 20.67 | 20.68 | 20.68 | - | 137,467 |
| Feb 14, 2025 | 20.69 | 20.72 | 20.65 | 20.68 | 20.68 | 0.34% | 131,270 |
| Feb 13, 2025 | 20.60 | 20.69 | 20.53 | 20.61 | 20.61 | 0.10% | 163,711 |
| Feb 12, 2025 | 20.59 | 20.62 | 20.49 | 20.59 | 20.59 | -0.24% | 315,268 |
| Feb 11, 2025 | 20.64 | 20.64 | 20.57 | 20.64 | 20.64 | -0.05% | 154,555 |
| Feb 10, 2025 | 20.60 | 20.65 | 20.58 | 20.65 | 20.65 | - | 338,071 |
| Feb 7, 2025 | 20.67 | 20.68 | 20.58 | 20.65 | 20.65 | -0.10% | 203,491 |
| Feb 6, 2025 | 20.70 | 20.70 | 20.61 | 20.67 | 20.67 | 0.10% | 334,073 |
| Feb 5, 2025 | 20.56 | 20.68 | 20.56 | 20.65 | 20.65 | 0.15% | 117,327 |
| Feb 4, 2025 | 20.52 | 20.62 | 20.50 | 20.62 | 20.62 | 0.59% | 321,085 |
| Feb 3, 2025 | 20.59 | 20.59 | 20.48 | 20.50 | 20.50 | -0.58% | 749,068 |
| Jan 31, 2025 | 20.76 | 20.76 | 20.58 | 20.62 | 20.62 | -0.43% | 155,026 |
| Jan 30, 2025 | 20.71 | 20.71 | 20.65 | 20.71 | 20.71 | -0.29% | 184,000 |
| Jan 29, 2025 | 20.80 | 20.80 | 20.73 | 20.77 | 20.65 | - | 129,618 |
| Jan 28, 2025 | 20.81 | 20.82 | 20.74 | 20.77 | 20.65 | 0.05% | 104,668 |
| Jan 27, 2025 | 20.72 | 20.85 | 20.72 | 20.76 | 20.64 | -0.10% | 176,179 |
| Jan 24, 2025 | 20.80 | 20.80 | 20.72 | 20.78 | 20.66 | - | 111,077 |
| Jan 23, 2025 | 20.69 | 20.78 | 20.69 | 20.78 | 20.66 | 0.34% | 121,864 |
| Jan 22, 2025 | 20.73 | 20.77 | 20.68 | 20.71 | 20.59 | -0.43% | 137,683 |
| Jan 21, 2025 | 20.78 | 20.80 | 20.72 | 20.80 | 20.68 | 0.53% | 142,138 |
| Jan 17, 2025 | 20.70 | 20.70 | 20.62 | 20.69 | 20.57 | 0.58% | 102,191 |
| Jan 16, 2025 | 20.59 | 20.72 | 20.57 | 20.57 | 20.45 | -0.44% | 253,680 |
| Jan 15, 2025 | 20.53 | 20.66 | 20.53 | 20.66 | 20.54 | 1.37% | 137,304 |
| Jan 14, 2025 | 20.41 | 20.47 | 20.37 | 20.38 | 20.26 | -0.10% | 105,141 |
| Jan 13, 2025 | 20.47 | 20.47 | 20.35 | 20.40 | 20.28 | -0.34% | 172,872 |
| Jan 10, 2025 | 20.57 | 20.57 | 20.43 | 20.47 | 20.35 | -0.53% | 340,921 |
| Jan 8, 2025 | 20.54 | 20.59 | 20.51 | 20.58 | 20.46 | 0.24% | 131,940 |
| Jan 7, 2025 | 20.71 | 20.71 | 20.53 | 20.53 | 20.41 | -0.96% | 155,084 |
| Jan 6, 2025 | 20.78 | 20.78 | 20.66 | 20.73 | 20.61 | -0.19% | 139,610 |
| Jan 3, 2025 | 20.76 | 20.78 | 20.68 | 20.77 | 20.65 | 0.39% | 102,756 |
| Jan 2, 2025 | 20.63 | 20.69 | 20.57 | 20.69 | 20.57 | 0.63% | 245,948 |
| Dec 31, 2024 | 20.57 | 20.57 | 20.42 | 20.56 | 20.44 | -0.58% | 248,922 |
| Dec 30, 2024 | 20.60 | 20.68 | 20.52 | 20.68 | 20.40 | 0.49% | 448,989 |
| Dec 27, 2024 | 20.67 | 20.67 | 20.53 | 20.58 | 20.31 | -0.34% | 227,242 |
| Dec 26, 2024 | 20.66 | 20.66 | 20.60 | 20.65 | 20.38 | -0.05% | 103,073 |
| Dec 24, 2024 | 20.73 | 20.73 | 20.59 | 20.66 | 20.39 | -0.14% | 97,542 |
| Dec 23, 2024 | 20.70 | 20.75 | 20.69 | 20.69 | 20.41 | -0.19% | 103,782 |
| Dec 20, 2024 | 20.65 | 20.81 | 20.65 | 20.73 | 20.45 | -0.05% | 92,176 |
| Dec 19, 2024 | 20.59 | 20.74 | 20.58 | 20.74 | 20.46 | -0.05% | 163,139 |
| Dec 18, 2024 | 20.82 | 20.86 | 20.73 | 20.75 | 20.47 | -0.37% | 277,770 |
| Dec 17, 2024 | 20.87 | 20.87 | 20.78 | 20.83 | 20.55 | -0.20% | 142,745 |
| Dec 16, 2024 | 20.87 | 20.88 | 20.81 | 20.87 | 20.59 | 0.14% | 169,330 |
| Dec 13, 2024 | 20.88 | 20.88 | 20.80 | 20.84 | 20.56 | -0.19% | 135,188 |
| Dec 12, 2024 | 20.95 | 20.95 | 20.83 | 20.88 | 20.60 | -0.38% | 280,403 |
| Dec 11, 2024 | 21.02 | 21.02 | 20.95 | 20.96 | 20.68 | -0.05% | 100,647 |
| Dec 10, 2024 | 21.00 | 21.00 | 20.91 | 20.97 | 20.69 | -0.10% | 172,402 |
| Dec 9, 2024 | 21.01 | 21.01 | 20.96 | 20.99 | 20.71 | -0.14% | 74,889 |
| Dec 6, 2024 | 21.10 | 21.10 | 21.00 | 21.02 | 20.74 | - | 114,271 |
| Dec 5, 2024 | 21.00 | 21.04 | 20.96 | 21.02 | 20.74 | 0.10% | 106,334 |
| Dec 4, 2024 | 21.00 | 21.04 | 20.93 | 21.00 | 20.72 | 0.05% | 127,129 |
| Dec 3, 2024 | 21.04 | 21.04 | 20.91 | 20.99 | 20.71 | -0.19% | 112,058 |
| Dec 2, 2024 | 21.09 | 21.12 | 20.98 | 21.03 | 20.75 | -0.28% | 96,633 |
| Nov 29, 2024 | 21.02 | 21.09 | 20.93 | 21.09 | 20.81 | 0.72% | 44,965 |
| Nov 27, 2024 | 20.97 | 20.98 | 20.87 | 20.94 | 20.66 | -0.57% | 140,475 |
| Nov 26, 2024 | 21.11 | 21.11 | 20.96 | 21.06 | 20.66 | -0.24% | 118,475 |
| Nov 25, 2024 | 21.15 | 21.16 | 21.07 | 21.11 | 20.71 | 0.33% | 144,201 |
| Nov 22, 2024 | 21.09 | 21.09 | 21.00 | 21.04 | 20.64 | -0.09% | 135,083 |
| Nov 21, 2024 | 20.98 | 21.06 | 20.91 | 21.06 | 20.66 | 0.43% | 126,600 |
| Nov 20, 2024 | 20.99 | 20.99 | 20.90 | 20.97 | 20.57 | -0.14% | 148,335 |
| Nov 19, 2024 | 20.92 | 21.03 | 20.92 | 21.00 | 20.60 | -0.19% | 68,493 |
| Nov 18, 2024 | 21.06 | 21.08 | 20.98 | 21.04 | 20.64 | -0.09% | 121,355 |
| Nov 15, 2024 | 21.06 | 21.10 | 21.00 | 21.06 | 20.66 | 0.05% | 120,652 |
| Nov 14, 2024 | 21.09 | 21.14 | 20.99 | 21.05 | 20.65 | -0.33% | 89,450 |
| Nov 13, 2024 | 21.18 | 21.18 | 21.04 | 21.12 | 20.72 | 0.14% | 97,069 |
| Nov 12, 2024 | 21.17 | 21.19 | 21.03 | 21.09 | 20.69 | -0.26% | 201,724 |
| Nov 11, 2024 | 21.21 | 21.25 | 21.12 | 21.15 | 20.74 | -0.54% | 53,173 |
| Nov 8, 2024 | 21.19 | 21.28 | 21.19 | 21.26 | 20.86 | 0.19% | 83,983 |
| Nov 7, 2024 | 21.11 | 21.22 | 21.09 | 21.22 | 20.82 | 0.28% | 189,269 |
| Nov 6, 2024 | 21.15 | 21.17 | 21.04 | 21.16 | 20.76 | -0.24% | 108,631 |
| Nov 5, 2024 | 21.11 | 21.21 | 21.06 | 21.21 | 20.81 | 0.38% | 115,038 |
| Nov 4, 2024 | 21.11 | 21.14 | 21.03 | 21.13 | 20.73 | 0.19% | 89,474 |
| Nov 1, 2024 | 21.22 | 21.22 | 21.02 | 21.09 | 20.69 | -0.33% | 120,548 |
| Oct 31, 2024 | 21.14 | 21.16 | 21.01 | 21.16 | 20.76 | 0.09% | 208,671 |
| Oct 30, 2024 | 21.17 | 21.17 | 21.08 | 21.14 | 20.74 | -0.33% | 94,919 |
| Oct 29, 2024 | 21.19 | 21.21 | 21.08 | 21.21 | 20.71 | - | 152,349 |
| Oct 28, 2024 | 21.26 | 21.26 | 21.13 | 21.21 | 20.71 | - | 72,113 |
| Oct 25, 2024 | 21.24 | 21.25 | 21.16 | 21.21 | 20.71 | - | 76,866 |
| Oct 24, 2024 | 21.17 | 21.22 | 21.09 | 21.21 | 20.71 | 0.19% | 112,664 |
| Oct 23, 2024 | 21.24 | 21.24 | 21.07 | 21.17 | 20.67 | -0.38% | 176,867 |
| Oct 22, 2024 | 21.22 | 21.25 | 21.13 | 21.25 | 20.75 | 0.33% | 152,042 |
| Oct 21, 2024 | 21.23 | 21.25 | 21.09 | 21.18 | 20.68 | -0.56% | 117,201 |
| Oct 18, 2024 | 21.36 | 21.36 | 21.25 | 21.30 | 20.80 | -0.09% | 74,398 |
| Oct 17, 2024 | 21.28 | 21.32 | 21.25 | 21.32 | 20.82 | -0.05% | 141,042 |
| Oct 16, 2024 | 21.32 | 21.34 | 21.26 | 21.33 | 20.83 | 0.14% | 182,174 |
| Oct 15, 2024 | 21.26 | 21.33 | 21.20 | 21.30 | 20.80 | 0.38% | 69,902 |
| Oct 14, 2024 | 21.17 | 21.23 | 21.08 | 21.22 | 20.72 | 0.24% | 66,714 |
| Oct 11, 2024 | 21.08 | 21.17 | 21.01 | 21.17 | 20.67 | 0.38% | 93,675 |
| Oct 10, 2024 | 21.10 | 21.10 | 21.00 | 21.09 | 20.59 | -0.09% | 145,643 |
| Oct 9, 2024 | 21.15 | 21.15 | 21.05 | 21.11 | 20.61 | - | 90,159 |
| Oct 8, 2024 | 21.06 | 21.11 | 20.98 | 21.11 | 20.61 | 0.43% | 160,668 |
| Oct 7, 2024 | 21.11 | 21.11 | 20.97 | 21.02 | 20.52 | -0.52% | 141,583 |
| Oct 4, 2024 | 21.23 | 21.23 | 21.08 | 21.13 | 20.63 | -0.28% | 86,797 |
| Oct 3, 2024 | 21.20 | 21.22 | 21.12 | 21.19 | 20.69 | -0.05% | 119,606 |
| Oct 2, 2024 | 21.26 | 21.26 | 21.10 | 21.20 | 20.70 | 0.14% | 247,249 |
| Oct 1, 2024 | 21.15 | 21.18 | 21.03 | 21.17 | 20.67 | -0.05% | 146,153 |
| Sep 30, 2024 | 21.32 | 21.32 | 21.08 | 21.18 | 20.68 | -0.38% | 147,487 |
| Sep 27, 2024 | 21.31 | 21.31 | 21.18 | 21.26 | 20.76 | -0.61% | 117,475 |