Skip to main content
logo
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.62
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202619.7619.7619.6019.6219.62-0.03%114,401
Mar 10, 202619.6019.6619.6019.6319.620.20%96,512
Mar 9, 202619.6719.6719.5819.5919.59-0.23%62,755
Mar 6, 202619.6719.6719.6219.6319.630.01%77,756
Mar 5, 202619.6619.7019.6319.6319.63-0.20%146,097
Mar 4, 202619.6519.6819.6119.6719.670.10%128,283
Mar 3, 202619.6319.6719.6019.6519.65-0.15%194,702
Mar 2, 202619.6019.7319.6019.6819.680.10%195,814
Feb 27, 202619.7119.7519.6619.6619.66-0.78%57,225
Feb 26, 202619.8619.8619.8019.8219.730.03%41,770
Feb 25, 202619.8519.8519.7919.8119.73-0.05%79,600
Feb 24, 202619.8219.8519.8019.8219.73-0.20%79,781
Feb 23, 202619.8019.8619.8019.8619.770.15%76,489
Feb 20, 202619.8019.8419.8019.8319.74-0.05%91,290
Feb 19, 202619.8119.8419.8119.8419.750.08%32,986
Feb 18, 202619.8219.8719.8019.8319.740.28%59,331
Feb 17, 202619.7719.8119.7719.7719.69-0.15%85,648
Feb 13, 202619.7919.8019.7619.8019.720.15%54,239
Feb 12, 202619.7419.7819.7419.7719.690.10%72,630
Feb 11, 202619.7319.7919.7119.7519.67-0.10%88,535
Feb 10, 202619.7319.7719.7219.7719.690.15%139,089
Feb 9, 202619.7019.7519.6819.7419.660.05%119,873
Feb 6, 202619.6919.7319.6919.7319.650.36%80,644
Feb 5, 202619.7219.7419.6619.6619.58-0.41%91,382
Feb 4, 202619.7019.7419.7019.7419.650.15%106,430
Feb 3, 202619.7519.7519.7019.7119.63-0.10%90,698
Feb 2, 202619.6919.7419.6919.7319.650.05%86,717
Jan 30, 202619.6919.7319.6919.7219.64-0.33%182,461
Jan 29, 202619.7719.8219.7719.7919.62-0.13%134,966
Jan 28, 202619.8319.8319.7719.8119.640.05%42,162
Jan 27, 202619.7619.8119.7619.8019.630.30%181,832
Jan 26, 202619.8019.8019.7419.7419.57-0.05%193,165
Jan 23, 202619.8019.8019.7519.7519.58-0.10%133,487
Jan 22, 202619.7519.7719.7219.7719.600.15%190,188
Jan 21, 202619.7519.7519.6919.7419.570.05%103,243
Jan 20, 202619.6919.7319.6819.7319.56-0.03%139,751
Jan 16, 202619.7519.7819.7319.7419.57-0.18%48,352
Jan 15, 202619.7019.7719.7019.7719.600.36%56,038
Jan 14, 202619.7319.7319.6719.7019.530.15%97,269
Jan 13, 202619.7319.7319.6719.6719.50-0.10%45,249
Jan 12, 202619.6619.7019.6619.6919.520.05%141,973
Jan 9, 202619.6519.7019.6519.6819.510.03%233,331
Jan 8, 202619.6419.6819.6419.6819.510.13%60,824
Jan 7, 202619.6719.6919.6519.6519.48-92,236
Jan 6, 202619.6519.6719.6419.6519.480.10%59,488
Jan 5, 202619.6619.6719.6319.6319.46-0.03%96,498
Jan 2, 202619.6419.6519.6119.6419.470.36%63,677
Dec 31, 202519.5819.6219.5619.5719.40-0.71%453,725
Dec 30, 202519.6819.7319.6819.7119.43-175,174
Dec 29, 202519.6819.7219.6819.7119.430.13%87,270