Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
21.04
-0.02 (-0.10%)
Nov 22, 2024, 4:00 PM EST - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.0921.0921.0021.0421.04-0.09%135,083
Nov 21, 202420.9821.0620.9121.0621.060.43%126,600
Nov 20, 202420.9920.9920.9020.9720.97-0.14%148,335
Nov 19, 202420.9221.0320.9221.0021.00-0.19%68,493
Nov 18, 202421.0621.0820.9821.0421.04-0.09%121,355
Nov 15, 202421.0621.1021.0021.0621.060.05%120,652
Nov 14, 202421.0921.1420.9921.0521.05-0.33%89,450
Nov 13, 202421.1821.1821.0421.1221.120.14%97,069
Nov 12, 202421.1721.1921.0321.0921.09-0.26%201,724
Nov 11, 202421.2121.2521.1221.1521.15-0.54%53,173
Nov 8, 202421.1921.2821.1921.2621.260.19%83,983
Nov 7, 202421.1121.2221.0921.2221.220.28%189,269
Nov 6, 202421.1521.1721.0421.1621.16-0.24%108,631
Nov 5, 202421.1121.2121.0621.2121.210.38%115,038
Nov 4, 202421.1121.1421.0321.1321.130.19%89,474
Nov 1, 202421.2221.2221.0221.0921.09-0.33%120,548
Oct 31, 202421.1421.1621.0121.1621.160.09%208,671
Oct 30, 202421.1721.1721.0821.1421.14-0.33%94,919
Oct 29, 202421.1921.2121.0821.2121.11-152,349
Oct 28, 202421.2621.2621.1321.2121.11-72,113
Oct 25, 202421.2421.2521.1621.2121.11-76,866
Oct 24, 202421.1721.2221.0921.2121.110.19%112,664
Oct 23, 202421.2421.2421.0721.1721.07-0.38%176,867
Oct 22, 202421.2221.2521.1321.2521.150.33%152,042
Oct 21, 202421.2321.2521.0921.1821.08-0.56%117,201
Oct 18, 202421.3621.3621.2521.3021.20-0.09%74,398
Oct 17, 202421.2821.3221.2521.3221.22-0.05%141,042
Oct 16, 202421.3221.3421.2621.3321.230.14%182,174
Oct 15, 202421.2621.3321.2021.3021.200.38%69,902
Oct 14, 202421.1721.2321.0821.2221.120.24%66,714
Oct 11, 202421.0821.1721.0121.1721.070.38%93,675
Oct 10, 202421.1021.1021.0021.0920.99-0.09%145,643
Oct 9, 202421.1521.1521.0521.1121.01-90,159
Oct 8, 202421.0621.1120.9821.1121.010.43%160,668
Oct 7, 202421.1121.1120.9721.0220.92-0.52%141,583
Oct 4, 202421.2321.2321.0821.1321.03-0.28%86,797
Oct 3, 202421.2021.2221.1221.1921.09-0.05%119,606
Oct 2, 202421.2621.2621.1021.2021.100.14%247,249
Oct 1, 202421.1521.1821.0321.1721.07-0.05%146,153
Sep 30, 202421.3221.3221.0821.1821.08-0.38%147,487
Sep 27, 202421.3121.3121.1821.2621.16-0.61%117,475
Sep 26, 202421.4421.4421.3021.3921.170.05%114,920
Sep 25, 202421.4421.4421.3621.3821.16-0.14%159,323
Sep 24, 202421.4321.4321.3521.4121.19-145,763
Sep 23, 202421.4921.4921.3621.4121.19-0.05%160,804
Sep 20, 202421.3721.4921.3521.4221.20-207,817
Sep 19, 202421.3921.4221.3521.4221.200.23%379,512
Sep 18, 202421.3921.4121.2621.3721.150.19%122,953
Sep 17, 202421.3221.3921.2721.3321.11-0.09%143,964
Sep 16, 202421.2721.3521.2721.3521.130.33%218,568
Sep 13, 202421.2721.2821.1821.2821.060.24%89,587
Sep 12, 202421.1621.2321.1021.2321.010.24%103,292
Sep 11, 202421.1321.1821.0521.1820.960.14%74,974
Sep 10, 202421.1521.1621.0621.1520.930.24%104,367
Sep 9, 202421.1121.1321.0021.1020.880.33%173,319
Sep 6, 202421.0721.0720.9521.0320.81-507,303
Sep 5, 202420.9821.0420.9421.0320.810.14%195,125
Sep 4, 202420.9021.0020.9021.0020.780.33%111,853
Sep 3, 202420.9520.9520.8620.9320.72-0.19%132,225
Aug 30, 202421.0521.0620.9020.9720.75-0.33%91,892
Aug 29, 202421.0921.0920.9921.0420.82-0.47%158,788
Aug 28, 202421.1521.1621.1021.1420.800.05%148,128
Aug 27, 202421.1321.1521.0821.1320.79-95,713
Aug 26, 202421.2221.2221.1021.1320.79-0.09%90,121
Aug 23, 202421.1921.1921.0721.1520.810.24%87,363
Aug 22, 202421.1021.1121.0021.1020.760.14%124,841
Aug 21, 202420.9921.0720.9521.0720.740.57%143,822
Aug 20, 202420.9820.9820.9120.9520.620.10%97,351
Aug 19, 202421.0821.0820.9020.9320.600.05%119,703
Aug 16, 202420.8120.9220.8020.9220.590.38%69,495
Aug 15, 202420.8720.8720.7420.8420.51-0.19%143,225
Aug 14, 202420.9220.9220.8420.8820.550.05%93,743
Aug 13, 202420.8220.8720.7620.8720.540.43%109,313
Aug 12, 202420.9220.9220.7520.7820.45-0.86%81,028
Aug 9, 202421.0321.0320.8920.9620.630.05%70,263
Aug 8, 202420.7920.9620.7920.9520.620.14%46,529
Aug 7, 202420.9120.9220.8120.9220.590.29%127,795
Aug 6, 202420.8020.8820.7120.8620.530.63%131,851
Aug 5, 202420.7120.8020.5720.7320.40-1.38%78,950
Aug 2, 202421.0421.0520.8921.0220.690.05%58,917
Aug 1, 202421.0021.0220.9321.0120.680.24%136,604
Jul 31, 202421.0421.0420.9320.9620.63-0.10%88,559
Jul 30, 202421.1221.1220.9320.9820.65-0.66%184,695
Jul 29, 202421.2221.2221.0621.1220.67-0.19%83,773
Jul 26, 202421.2021.2021.1021.1620.710.14%83,508
Jul 25, 202421.1321.1621.0421.1320.680.14%154,915
Jul 24, 202421.1821.1821.0221.1020.65-0.33%189,357
Jul 23, 202421.2321.2321.1221.1720.72-0.09%116,733
Jul 22, 202421.1521.2221.0921.1920.730.09%81,553
Jul 19, 202421.1421.1821.1121.1720.72-0.05%46,615
Jul 18, 202421.2621.2621.1421.1820.73-0.19%181,295
Jul 17, 202421.2221.2321.1321.2220.76-73,118
Jul 16, 202421.2421.2421.1721.2220.76-127,974
Jul 15, 202421.2721.2721.1521.2220.760.14%62,141
Jul 12, 202421.2621.2621.1521.1920.73-128,948
Jul 11, 202421.1321.1921.0921.1920.730.57%103,676
Jul 10, 202421.0021.0720.9721.0720.620.33%81,795
Jul 9, 202421.0721.0720.9821.0020.55-0.14%83,999
Jul 8, 202421.0721.0921.0321.0320.58-0.38%72,303
Jul 5, 202421.1321.1321.0121.1120.660.29%35,245