AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.63
+0.02 (0.13%)
Sep 4, 2025, 1:37 PM - Market open
PFLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.60 | 19.65 | 19.58 | 19.60 | 19.60 | -0.04% | 163,479 |
| Sep 2, 2025 | 19.57 | 19.62 | 19.52 | 19.61 | 19.61 | 0.35% | 70,256 |
| Aug 29, 2025 | 19.56 | 19.64 | 19.50 | 19.54 | 19.54 | -0.15% | 64,440 |
| Aug 28, 2025 | 19.65 | 19.65 | 19.57 | 19.57 | 19.57 | -0.41% | 56,761 |
| Aug 27, 2025 | 19.72 | 19.75 | 19.63 | 19.65 | 19.56 | -0.46% | 183,029 |
| Aug 26, 2025 | 19.65 | 19.74 | 19.64 | 19.74 | 19.65 | 0.36% | 117,005 |
| Aug 25, 2025 | 19.68 | 19.74 | 19.66 | 19.67 | 19.58 | -0.30% | 189,670 |
| Aug 22, 2025 | 19.63 | 19.73 | 19.63 | 19.73 | 19.64 | 0.61% | 121,985 |
| Aug 21, 2025 | 19.66 | 19.69 | 19.61 | 19.61 | 19.52 | -0.41% | 153,925 |
| Aug 20, 2025 | 19.68 | 19.71 | 19.66 | 19.69 | 19.60 | -0.05% | 69,482 |
| Aug 19, 2025 | 19.67 | 19.71 | 19.67 | 19.70 | 19.61 | -0.03% | 57,024 |
| Aug 18, 2025 | 19.69 | 19.71 | 19.67 | 19.71 | 19.62 | 0.08% | 63,206 |
| Aug 15, 2025 | 19.63 | 19.69 | 19.63 | 19.69 | 19.60 | 0.66% | 43,528 |
| Aug 14, 2025 | 19.60 | 19.68 | 19.56 | 19.56 | 19.47 | -0.46% | 102,637 |
| Aug 13, 2025 | 19.65 | 19.68 | 19.65 | 19.65 | 19.56 | 0.02% | 76,444 |
| Aug 12, 2025 | 19.62 | 19.65 | 19.62 | 19.65 | 19.56 | 0.14% | 55,351 |
| Aug 11, 2025 | 19.62 | 19.65 | 19.61 | 19.62 | 19.53 | -0.10% | 130,382 |
| Aug 8, 2025 | 19.59 | 19.64 | 19.59 | 19.64 | 19.55 | 0.15% | 116,676 |
| Aug 7, 2025 | 19.58 | 19.62 | 19.58 | 19.61 | 19.52 | 0.20% | 67,729 |
| Aug 6, 2025 | 19.56 | 19.61 | 19.56 | 19.57 | 19.48 | -0.03% | 110,382 |
| Aug 5, 2025 | 19.54 | 19.59 | 19.54 | 19.58 | 19.49 | 0.03% | 82,393 |
| Aug 4, 2025 | 19.53 | 19.58 | 19.52 | 19.57 | 19.48 | 0.05% | 92,342 |
| Aug 1, 2025 | 19.55 | 19.59 | 19.52 | 19.56 | 19.47 | 0.07% | 86,585 |
| Jul 31, 2025 | 19.53 | 19.56 | 19.52 | 19.55 | 19.46 | 0.19% | 140,735 |
| Jul 30, 2025 | 19.55 | 19.55 | 19.48 | 19.51 | 19.42 | -0.56% | 110,217 |
| Jul 29, 2025 | 19.61 | 19.65 | 19.61 | 19.62 | 19.43 | 0.03% | 120,848 |
| Jul 28, 2025 | 19.58 | 19.62 | 19.58 | 19.62 | 19.43 | 0.13% | 164,259 |
| Jul 25, 2025 | 19.58 | 19.62 | 19.58 | 19.59 | 19.40 | - | 153,159 |
| Jul 24, 2025 | 19.56 | 19.62 | 19.56 | 19.59 | 19.40 | - | 144,479 |
| Jul 23, 2025 | 19.60 | 19.61 | 19.57 | 19.59 | 19.40 | 0.15% | 89,817 |
| Jul 22, 2025 | 19.55 | 19.58 | 19.55 | 19.56 | 19.37 | 0.05% | 124,082 |
| Jul 21, 2025 | 19.54 | 19.60 | 19.54 | 19.55 | 19.36 | -0.05% | 121,292 |
| Jul 18, 2025 | 19.54 | 19.58 | 19.54 | 19.56 | 19.37 | 0.05% | 98,101 |
| Jul 17, 2025 | 19.53 | 19.56 | 19.53 | 19.55 | 19.36 | 0.05% | 171,905 |
| Jul 16, 2025 | 19.54 | 19.58 | 19.53 | 19.54 | 19.35 | 0.04% | 150,389 |
| Jul 15, 2025 | 19.56 | 19.57 | 19.53 | 19.53 | 19.34 | -0.14% | 93,638 |
| Jul 14, 2025 | 19.56 | 19.59 | 19.54 | 19.56 | 19.37 | -0.15% | 221,109 |
| Jul 11, 2025 | 19.54 | 19.61 | 19.54 | 19.59 | 19.40 | -0.25% | 162,922 |
| Jul 10, 2025 | 19.52 | 19.64 | 19.52 | 19.64 | 19.45 | 0.34% | 116,752 |
| Jul 9, 2025 | 19.59 | 19.60 | 19.55 | 19.57 | 19.38 | -0.14% | 161,671 |
| Jul 8, 2025 | 19.62 | 19.62 | 19.55 | 19.60 | 19.41 | 0.05% | 133,053 |
| Jul 7, 2025 | 19.59 | 19.60 | 19.56 | 19.59 | 19.40 | 0.15% | 157,609 |
| Jul 3, 2025 | 19.53 | 19.59 | 19.53 | 19.56 | 19.37 | 0.31% | 96,988 |
| Jul 2, 2025 | 19.48 | 19.58 | 19.48 | 19.50 | 19.31 | -0.32% | 109,893 |
| Jul 1, 2025 | 19.58 | 19.59 | 19.49 | 19.56 | 19.37 | -0.24% | 220,860 |
| Jun 30, 2025 | 19.65 | 19.69 | 19.60 | 19.61 | 19.42 | 0.05% | 165,449 |
| Jun 27, 2025 | 19.61 | 19.72 | 19.60 | 19.60 | 19.41 | -0.81% | 136,653 |
| Jun 26, 2025 | 19.80 | 19.81 | 19.71 | 19.76 | 19.45 | -0.20% | 167,648 |
| Jun 25, 2025 | 19.84 | 19.84 | 19.72 | 19.80 | 19.49 | 0.25% | 114,460 |
| Jun 24, 2025 | 19.72 | 19.83 | 19.72 | 19.75 | 19.44 | - | 225,724 |