Skip to main content
logo
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.80
+0.03 (0.15%)
Feb 13, 2026, 4:00 PM EST - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202619.7919.8019.7619.8019.800.15%54,239
Feb 12, 202619.7419.7819.7419.7719.770.10%72,630
Feb 11, 202619.7319.7919.7119.7519.75-0.10%88,532
Feb 10, 202619.7319.7719.7219.7719.770.15%139,089
Feb 9, 202619.7019.7519.6819.7419.740.05%119,873
Feb 6, 202619.6919.7319.6919.7319.730.36%80,644
Feb 5, 202619.7219.7419.6619.6619.66-0.41%91,382
Feb 4, 202619.7019.7419.7019.7419.740.15%106,430
Feb 3, 202619.7519.7519.7019.7119.71-0.10%90,698
Feb 2, 202619.6919.7419.6919.7319.730.05%86,717
Jan 30, 202619.6919.7319.6919.7219.72-0.33%182,461
Jan 29, 202619.7719.8219.7719.7919.70-0.13%134,966
Jan 28, 202619.8319.8319.7719.8119.720.05%42,162
Jan 27, 202619.7619.8119.7619.8019.710.30%181,832
Jan 26, 202619.8019.8019.7419.7419.66-0.05%193,165
Jan 23, 202619.8019.8019.7519.7519.67-0.10%133,487
Jan 22, 202619.7519.7719.7219.7719.690.15%190,188
Jan 21, 202619.7519.7519.6919.7419.660.05%103,243
Jan 20, 202619.6919.7319.6819.7319.65-0.03%139,751
Jan 16, 202619.7519.7819.7319.7419.65-0.18%48,352
Jan 15, 202619.7019.7719.7019.7719.690.36%56,038
Jan 14, 202619.7319.7319.6719.7019.620.15%97,269
Jan 13, 202619.7319.7319.6719.6719.59-0.10%45,249
Jan 12, 202619.6619.7019.6619.6919.610.05%141,973
Jan 9, 202619.6519.7019.6519.6819.600.03%233,331
Jan 8, 202619.6419.6819.6419.6819.590.13%60,824
Jan 7, 202619.6719.6919.6519.6519.57-92,236
Jan 6, 202619.6519.6719.6419.6519.570.10%59,488
Jan 5, 202619.6619.6719.6319.6319.55-0.03%96,498
Jan 2, 202619.6419.6519.6119.6419.550.36%63,677
Dec 31, 202519.5819.6219.5619.5719.48-0.71%453,725
Dec 30, 202519.6819.7319.6819.7119.52-175,174
Dec 29, 202519.6819.7219.6819.7119.520.13%87,270
Dec 26, 202519.6819.7119.6719.6819.49-0.05%139,835
Dec 24, 202519.6719.7019.6619.6919.500.10%36,397
Dec 23, 202519.6719.7019.6519.6719.48-0.05%59,411
Dec 22, 202519.6719.7019.6419.6819.490.03%385,709
Dec 19, 202519.6519.7019.6519.6819.490.10%243,073
Dec 18, 202519.6519.6919.6419.6619.470.13%174,218
Dec 17, 202519.6619.6619.6319.6319.44-150,327
Dec 16, 202519.6219.6619.6119.6319.440.10%129,439
Dec 15, 202519.6119.6619.6119.6119.42-133,009
Dec 12, 202519.6119.6519.6119.6119.42-0.10%53,569
Dec 11, 202519.6119.6519.6019.6319.440.26%108,386
Dec 10, 202519.6219.6319.5819.5819.39-0.05%154,454
Dec 9, 202519.6119.6319.5919.5919.40-0.05%144,289
Dec 8, 202519.6219.6419.6019.6019.410.15%553,197
Dec 5, 202519.5919.6319.5719.5719.38-0.05%122,530
Dec 4, 202519.6019.6419.5819.5819.39-0.25%122,460
Dec 3, 202519.6019.6319.6019.6319.440.05%138,156