AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
20.24
-0.06 (-0.30%)
Mar 31, 2025, 2:19 PM EDT - Market open
PFLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.28 | 20.29 | 20.22 | 20.24 | - | -0.30% | 123,734 |
| 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 |
| Feb 12, 2025 | 20.59 | 20.62 | 20.49 | 20.59 | 20.35 | -0.24% | 315,268 |
| Feb 11, 2025 | 20.64 | 20.64 | 20.57 | 20.64 | 20.40 | -0.05% | 154,555 |
| Feb 10, 2025 | 20.60 | 20.65 | 20.58 | 20.65 | 20.41 | - | 338,071 |
| Feb 7, 2025 | 20.67 | 20.68 | 20.58 | 20.65 | 20.41 | -0.10% | 203,491 |
| Feb 6, 2025 | 20.70 | 20.70 | 20.61 | 20.67 | 20.43 | 0.10% | 334,073 |
| Feb 5, 2025 | 20.56 | 20.68 | 20.56 | 20.65 | 20.41 | 0.15% | 117,327 |
| Feb 4, 2025 | 20.52 | 20.62 | 20.50 | 20.62 | 20.38 | 0.59% | 321,085 |
| Feb 3, 2025 | 20.59 | 20.59 | 20.48 | 20.50 | 20.26 | -0.58% | 749,068 |
| Jan 31, 2025 | 20.76 | 20.76 | 20.58 | 20.62 | 20.38 | -0.43% | 155,026 |
| Jan 30, 2025 | 20.71 | 20.71 | 20.65 | 20.71 | 20.47 | -0.29% | 184,000 |
| Jan 29, 2025 | 20.80 | 20.80 | 20.73 | 20.77 | 20.41 | - | 129,618 |
| Jan 28, 2025 | 20.81 | 20.82 | 20.74 | 20.77 | 20.41 | 0.05% | 104,668 |
| Jan 27, 2025 | 20.72 | 20.85 | 20.72 | 20.76 | 20.40 | -0.10% | 176,179 |
| Jan 24, 2025 | 20.80 | 20.80 | 20.72 | 20.78 | 20.42 | - | 111,077 |
| Jan 23, 2025 | 20.69 | 20.78 | 20.69 | 20.78 | 20.42 | 0.34% | 121,864 |
| Jan 22, 2025 | 20.73 | 20.77 | 20.68 | 20.71 | 20.35 | -0.43% | 137,683 |
| Jan 21, 2025 | 20.78 | 20.80 | 20.72 | 20.80 | 20.44 | 0.53% | 142,138 |
| Jan 17, 2025 | 20.70 | 20.70 | 20.62 | 20.69 | 20.33 | 0.58% | 102,191 |