Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
20.69
+0.13 (0.63%)
Jan 2, 2025, 4:00 PM EST - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202420.5720.5720.4220.5620.56-0.58%248,922
Dec 30, 202420.6020.6820.5220.6820.520.49%448,989
Dec 27, 202420.6720.6720.5320.5820.42-0.34%227,242
Dec 26, 202420.6620.6620.6020.6520.49-0.05%103,073
Dec 24, 202420.7320.7320.5920.6620.50-0.14%97,542
Dec 23, 202420.7020.7520.6920.6920.53-0.19%103,782
Dec 20, 202420.6520.8120.6520.7320.57-0.05%92,176
Dec 19, 202420.5920.7420.5820.7420.58-0.05%163,139
Dec 18, 202420.8220.8620.7320.7520.59-0.37%277,770
Dec 17, 202420.8720.8720.7820.8320.67-0.20%142,745
Dec 16, 202420.8720.8820.8120.8720.710.14%169,330
Dec 13, 202420.8820.8820.8020.8420.68-0.19%135,188
Dec 12, 202420.9520.9520.8320.8820.72-0.38%280,403
Dec 11, 202421.0221.0220.9520.9620.80-0.05%100,647
Dec 10, 202421.0021.0020.9120.9720.81-0.10%172,402
Dec 9, 202421.0121.0120.9620.9920.83-0.14%74,889
Dec 6, 202421.1021.1021.0021.0220.86-114,271
Dec 5, 202421.0021.0420.9621.0220.860.10%106,334
Dec 4, 202421.0021.0420.9321.0020.840.05%127,129
Dec 3, 202421.0421.0420.9120.9920.83-0.19%112,058
Dec 2, 202421.0921.1220.9821.0320.87-0.28%96,633
Nov 29, 202421.0221.0920.9321.0920.930.72%44,965
Nov 27, 202420.9720.9820.8720.9420.78-0.57%140,475
Nov 26, 202421.1121.1120.9621.0620.78-0.24%118,475
Nov 25, 202421.1521.1621.0721.1120.830.33%144,201
Nov 22, 202421.0921.0921.0021.0420.76-0.09%135,083
Nov 21, 202420.9821.0620.9121.0620.780.43%126,600
Nov 20, 202420.9920.9920.9020.9720.69-0.14%148,335
Nov 19, 202420.9221.0320.9221.0020.72-0.19%68,493
Nov 18, 202421.0621.0820.9821.0420.76-0.09%121,355
Nov 15, 202421.0621.1021.0021.0620.780.05%120,652
Nov 14, 202421.0921.1420.9921.0520.77-0.33%89,450
Nov 13, 202421.1821.1821.0421.1220.840.14%97,069
Nov 12, 202421.1721.1921.0321.0920.81-0.26%201,724
Nov 11, 202421.2121.2521.1221.1520.86-0.54%53,173
Nov 8, 202421.1921.2821.1921.2620.980.19%83,983
Nov 7, 202421.1121.2221.0921.2220.940.28%189,269
Nov 6, 202421.1521.1721.0421.1620.88-0.24%108,631
Nov 5, 202421.1121.2121.0621.2120.930.38%115,038
Nov 4, 202421.1121.1421.0321.1320.850.19%89,474
Nov 1, 202421.2221.2221.0221.0920.81-0.33%120,548
Oct 31, 202421.1421.1621.0121.1620.880.09%208,671
Oct 30, 202421.1721.1721.0821.1420.86-0.33%94,919
Oct 29, 202421.1921.2121.0821.2120.83-152,349
Oct 28, 202421.2621.2621.1321.2120.83-72,113
Oct 25, 202421.2421.2521.1621.2120.83-76,866
Oct 24, 202421.1721.2221.0921.2120.830.19%112,664
Oct 23, 202421.2421.2421.0721.1720.79-0.38%176,867
Oct 22, 202421.2221.2521.1321.2520.870.33%152,042
Oct 21, 202421.2321.2521.0921.1820.80-0.56%117,201
Oct 18, 202421.3621.3621.2521.3020.92-0.09%74,398
Oct 17, 202421.2821.3221.2521.3220.94-0.05%141,042
Oct 16, 202421.3221.3421.2621.3320.950.14%182,174
Oct 15, 202421.2621.3321.2021.3020.920.38%69,902
Oct 14, 202421.1721.2321.0821.2220.840.24%66,714
Oct 11, 202421.0821.1721.0121.1720.790.38%93,675
Oct 10, 202421.1021.1021.0021.0920.71-0.09%145,643
Oct 9, 202421.1521.1521.0521.1120.73-90,159
Oct 8, 202421.0621.1120.9821.1120.730.43%160,668
Oct 7, 202421.1121.1120.9721.0220.64-0.52%141,583
Oct 4, 202421.2321.2321.0821.1320.75-0.28%86,797
Oct 3, 202421.2021.2221.1221.1920.81-0.05%119,606
Oct 2, 202421.2621.2621.1021.2020.820.14%247,249
Oct 1, 202421.1521.1821.0321.1720.79-0.05%146,153
Sep 30, 202421.3221.3221.0821.1820.80-0.38%147,487
Sep 27, 202421.3121.3121.1821.2620.88-0.61%117,475
Sep 26, 202421.4421.4421.3021.3920.890.05%114,920
Sep 25, 202421.4421.4421.3621.3820.88-0.14%159,323
Sep 24, 202421.4321.4321.3521.4120.91-145,763
Sep 23, 202421.4921.4921.3621.4120.91-0.05%160,804
Sep 20, 202421.3721.4921.3521.4220.92-207,817
Sep 19, 202421.3921.4221.3521.4220.920.23%379,512
Sep 18, 202421.3921.4121.2621.3720.870.19%122,953
Sep 17, 202421.3221.3921.2721.3320.83-0.09%143,964
Sep 16, 202421.2721.3521.2721.3520.850.33%218,568
Sep 13, 202421.2721.2821.1821.2820.780.24%89,587
Sep 12, 202421.1621.2321.1021.2320.730.24%103,292
Sep 11, 202421.1321.1821.0521.1820.680.14%74,974
Sep 10, 202421.1521.1621.0621.1520.650.24%104,367
Sep 9, 202421.1121.1321.0021.1020.610.33%173,319
Sep 6, 202421.0721.0720.9521.0320.54-507,303
Sep 5, 202420.9821.0420.9421.0320.540.14%195,125
Sep 4, 202420.9021.0020.9021.0020.510.33%111,853
Sep 3, 202420.9520.9520.8620.9320.44-0.19%132,225
Aug 30, 202421.0521.0620.9020.9720.48-0.33%91,892
Aug 29, 202421.0921.0920.9921.0420.55-0.47%158,788
Aug 28, 202421.1521.1621.1021.1420.530.05%148,128
Aug 27, 202421.1321.1521.0821.1320.52-95,713
Aug 26, 202421.2221.2221.1021.1320.52-0.09%90,121
Aug 23, 202421.1921.1921.0721.1520.540.24%87,363
Aug 22, 202421.1021.1121.0021.1020.490.14%124,841
Aug 21, 202420.9921.0720.9521.0720.460.57%143,822
Aug 20, 202420.9820.9820.9120.9520.340.10%97,351
Aug 19, 202421.0821.0820.9020.9320.320.05%119,703
Aug 16, 202420.8120.9220.8020.9220.310.38%69,495
Aug 15, 202420.8720.8720.7420.8420.24-0.19%143,225
Aug 14, 202420.9220.9220.8420.8820.280.05%93,743
Aug 13, 202420.8220.8720.7620.8720.270.43%109,313
Aug 12, 202420.9220.9220.7520.7820.18-0.86%81,028
Aug 9, 202421.0321.0320.8920.9620.350.05%70,263