AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.65
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.65 | 19.68 | 19.65 | 19.65 | 19.65 | 0.02% | 76,444 |
| Aug 12, 2025 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | 0.14% | 55,351 |
| Aug 11, 2025 | 19.62 | 19.65 | 19.61 | 19.62 | 19.62 | -0.10% | 130,382 |
| Aug 8, 2025 | 19.59 | 19.64 | 19.59 | 19.64 | 19.64 | 0.15% | 116,676 |
| Aug 7, 2025 | 19.58 | 19.62 | 19.58 | 19.61 | 19.61 | 0.20% | 67,729 |
| Aug 6, 2025 | 19.56 | 19.61 | 19.56 | 19.57 | 19.57 | -0.03% | 110,382 |
| Aug 5, 2025 | 19.54 | 19.59 | 19.54 | 19.58 | 19.58 | 0.03% | 82,393 |
| Aug 4, 2025 | 19.53 | 19.58 | 19.52 | 19.57 | 19.57 | 0.05% | 92,342 |
| Aug 1, 2025 | 19.55 | 19.59 | 19.52 | 19.56 | 19.56 | 0.07% | 86,585 |
| Jul 31, 2025 | 19.53 | 19.56 | 19.52 | 19.55 | 19.55 | 0.19% | 140,735 |
| Jul 30, 2025 | 19.55 | 19.55 | 19.48 | 19.51 | 19.51 | -0.56% | 110,217 |
| Jul 29, 2025 | 19.61 | 19.65 | 19.61 | 19.62 | 19.52 | 0.03% | 120,848 |
| Jul 28, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.52 | 0.13% | 164,259 |
| Jul 25, 2025 | 19.58 | 19.62 | 19.58 | 19.59 | 19.49 | - | 153,159 |
| Jul 24, 2025 | 19.56 | 19.62 | 19.56 | 19.59 | 19.49 | - | 144,479 |
| Jul 23, 2025 | 19.60 | 19.61 | 19.57 | 19.59 | 19.49 | 0.15% | 89,817 |
| Jul 22, 2025 | 19.55 | 19.58 | 19.55 | 19.56 | 19.46 | 0.05% | 124,082 |
| Jul 21, 2025 | 19.54 | 19.60 | 19.54 | 19.55 | 19.45 | -0.05% | 121,292 |
| Jul 18, 2025 | 19.54 | 19.58 | 19.54 | 19.56 | 19.46 | 0.05% | 98,101 |
| Jul 17, 2025 | 19.53 | 19.56 | 19.53 | 19.55 | 19.45 | 0.05% | 171,905 |
| Jul 16, 2025 | 19.54 | 19.58 | 19.53 | 19.54 | 19.44 | 0.04% | 150,389 |
| Jul 15, 2025 | 19.56 | 19.57 | 19.53 | 19.53 | 19.43 | -0.14% | 93,638 |
| Jul 14, 2025 | 19.56 | 19.59 | 19.54 | 19.56 | 19.46 | -0.15% | 221,109 |
| Jul 11, 2025 | 19.54 | 19.61 | 19.54 | 19.59 | 19.49 | -0.25% | 162,922 |
| Jul 10, 2025 | 19.52 | 19.64 | 19.52 | 19.64 | 19.54 | 0.34% | 116,752 |
| Jul 9, 2025 | 19.59 | 19.60 | 19.55 | 19.57 | 19.47 | -0.14% | 161,671 |
| Jul 8, 2025 | 19.62 | 19.62 | 19.55 | 19.60 | 19.50 | 0.05% | 133,053 |
| Jul 7, 2025 | 19.59 | 19.60 | 19.56 | 19.59 | 19.49 | 0.15% | 157,609 |
| Jul 3, 2025 | 19.53 | 19.59 | 19.53 | 19.56 | 19.46 | 0.31% | 96,988 |
| Jul 2, 2025 | 19.48 | 19.58 | 19.48 | 19.50 | 19.40 | -0.32% | 109,893 |
| Jul 1, 2025 | 19.58 | 19.59 | 19.49 | 19.56 | 19.46 | -0.24% | 220,860 |
| Jun 30, 2025 | 19.65 | 19.69 | 19.60 | 19.61 | 19.51 | 0.05% | 165,449 |
| Jun 27, 2025 | 19.61 | 19.72 | 19.60 | 19.60 | 19.50 | -0.81% | 136,653 |
| Jun 26, 2025 | 19.80 | 19.81 | 19.71 | 19.76 | 19.54 | -0.20% | 167,648 |
| Jun 25, 2025 | 19.84 | 19.84 | 19.72 | 19.80 | 19.58 | 0.25% | 114,460 |
| Jun 24, 2025 | 19.72 | 19.83 | 19.72 | 19.75 | 19.53 | - | 225,724 |
| Jun 23, 2025 | 19.67 | 19.78 | 19.67 | 19.75 | 19.53 | 0.51% | 106,016 |
| Jun 20, 2025 | 19.67 | 19.77 | 19.65 | 19.65 | 19.43 | -0.28% | 72,672 |
| Jun 18, 2025 | 19.77 | 19.77 | 19.68 | 19.71 | 19.49 | 0.13% | 74,239 |
| Jun 17, 2025 | 19.65 | 19.73 | 19.64 | 19.68 | 19.46 | 0.15% | 88,628 |
| Jun 16, 2025 | 19.61 | 19.74 | 19.61 | 19.65 | 19.43 | -0.25% | 245,525 |
| Jun 13, 2025 | 19.69 | 19.73 | 19.64 | 19.70 | 19.48 | 0.10% | 136,430 |
| Jun 12, 2025 | 19.74 | 19.78 | 19.68 | 19.68 | 19.46 | -0.35% | 143,496 |
| Jun 11, 2025 | 19.83 | 19.83 | 19.70 | 19.75 | 19.53 | -0.03% | 138,458 |
| Jun 10, 2025 | 19.65 | 19.76 | 19.65 | 19.76 | 19.54 | 0.64% | 75,963 |
| Jun 9, 2025 | 19.58 | 19.73 | 19.58 | 19.63 | 19.41 | -0.10% | 65,677 |
| Jun 6, 2025 | 19.66 | 19.70 | 19.65 | 19.65 | 19.43 | 0.05% | 93,867 |
| Jun 5, 2025 | 19.65 | 19.73 | 19.64 | 19.64 | 19.42 | -0.05% | 172,381 |
| Jun 4, 2025 | 19.57 | 19.66 | 19.55 | 19.65 | 19.43 | 0.41% | 71,249 |
| Jun 3, 2025 | 19.52 | 19.61 | 19.51 | 19.57 | 19.35 | - | 148,275 |