AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.78
-0.03 (-0.15%)
Oct 24, 2025, 4:00 PM EDT - Market closed
PFLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.79 | 19.81 | 19.70 | 19.78 | 19.78 | -0.15% | 47,723 |
| Oct 23, 2025 | 19.76 | 19.81 | 19.71 | 19.81 | 19.81 | 0.30% | 77,725 |
| Oct 22, 2025 | 19.73 | 19.77 | 19.72 | 19.75 | 19.75 | -0.25% | 71,799 |
| Oct 21, 2025 | 19.73 | 19.80 | 19.72 | 19.80 | 19.80 | 0.41% | 109,833 |
| Oct 20, 2025 | 19.72 | 19.74 | 19.71 | 19.72 | 19.72 | 0.15% | 56,512 |
| Oct 17, 2025 | 19.66 | 19.71 | 19.66 | 19.69 | 19.69 | 0.20% | 38,939 |
| Oct 16, 2025 | 19.67 | 19.72 | 19.65 | 19.65 | 19.65 | -0.10% | 98,284 |
| Oct 15, 2025 | 19.63 | 19.71 | 19.63 | 19.67 | 19.67 | 0.20% | 92,231 |
| Oct 14, 2025 | 19.66 | 19.68 | 19.60 | 19.63 | 19.63 | -0.25% | 243,180 |
| Oct 13, 2025 | 19.73 | 19.74 | 19.64 | 19.68 | 19.68 | 0.20% | 32,698 |
| Oct 10, 2025 | 19.70 | 19.79 | 19.64 | 19.64 | 19.64 | -0.20% | 66,487 |
| Oct 9, 2025 | 19.71 | 19.75 | 19.68 | 19.68 | 19.68 | -0.30% | 136,184 |
| Oct 8, 2025 | 19.71 | 19.75 | 19.71 | 19.74 | 19.74 | - | 208,704 |
| Oct 7, 2025 | 19.71 | 19.76 | 19.71 | 19.74 | 19.74 | 0.05% | 71,974 |
| Oct 6, 2025 | 19.76 | 19.76 | 19.69 | 19.73 | 19.73 | -0.04% | 88,437 |
| Oct 3, 2025 | 19.69 | 19.75 | 19.69 | 19.74 | 19.74 | 0.24% | 149,286 |
| Oct 2, 2025 | 19.71 | 19.74 | 19.69 | 19.69 | 19.69 | -0.20% | 74,449 |
| Oct 1, 2025 | 19.69 | 19.75 | 19.68 | 19.73 | 19.73 | 0.15% | 131,510 |
| Sep 30, 2025 | 19.72 | 19.73 | 19.68 | 19.70 | 19.70 | -0.09% | 94,302 |
| Sep 29, 2025 | 19.69 | 19.73 | 19.65 | 19.72 | 19.72 | -0.32% | 57,442 |
| Sep 26, 2025 | 19.77 | 19.80 | 19.75 | 19.78 | 19.69 | -0.05% | 35,466 |
| Sep 25, 2025 | 19.79 | 19.82 | 19.71 | 19.79 | 19.70 | -0.05% | 95,821 |
| Sep 24, 2025 | 19.82 | 19.86 | 19.77 | 19.80 | 19.71 | -0.15% | 103,672 |
| Sep 23, 2025 | 19.81 | 19.87 | 19.80 | 19.83 | 19.74 | - | 103,148 |
| Sep 22, 2025 | 19.84 | 19.86 | 19.78 | 19.83 | 19.74 | 0.10% | 133,328 |
| Sep 19, 2025 | 19.81 | 19.90 | 19.81 | 19.81 | 19.72 | 0.05% | 367,213 |
| Sep 18, 2025 | 19.84 | 19.87 | 19.80 | 19.80 | 19.71 | - | 210,837 |
| Sep 17, 2025 | 19.77 | 19.86 | 19.76 | 19.80 | 19.71 | -0.10% | 109,371 |
| Sep 16, 2025 | 19.77 | 19.84 | 19.76 | 19.82 | 19.73 | 0.30% | 67,497 |
| Sep 15, 2025 | 19.78 | 19.83 | 19.76 | 19.76 | 19.67 | -0.10% | 136,383 |
| Sep 12, 2025 | 19.68 | 19.81 | 19.68 | 19.78 | 19.69 | 0.36% | 109,457 |
| Sep 11, 2025 | 19.72 | 19.79 | 19.71 | 19.71 | 19.62 | -0.05% | 49,817 |
| Sep 10, 2025 | 19.71 | 19.75 | 19.70 | 19.72 | 19.63 | 0.15% | 96,628 |
| Sep 9, 2025 | 19.66 | 19.74 | 19.62 | 19.69 | 19.60 | 0.10% | 305,741 |
| Sep 8, 2025 | 19.68 | 19.72 | 19.67 | 19.67 | 19.58 | -0.25% | 174,871 |
| Sep 5, 2025 | 19.68 | 19.72 | 19.66 | 19.72 | 19.63 | 0.41% | 132,092 |
| Sep 4, 2025 | 19.60 | 19.65 | 19.59 | 19.64 | 19.55 | 0.20% | 62,979 |
| Sep 3, 2025 | 19.60 | 19.65 | 19.58 | 19.60 | 19.51 | -0.04% | 163,479 |
| Sep 2, 2025 | 19.57 | 19.62 | 19.52 | 19.61 | 19.52 | 0.35% | 70,256 |
| Aug 29, 2025 | 19.56 | 19.64 | 19.50 | 19.54 | 19.45 | -0.15% | 64,440 |
| Aug 28, 2025 | 19.65 | 19.65 | 19.57 | 19.57 | 19.48 | -0.41% | 56,761 |
| Aug 27, 2025 | 19.72 | 19.75 | 19.63 | 19.65 | 19.47 | -0.46% | 183,029 |
| Aug 26, 2025 | 19.65 | 19.74 | 19.64 | 19.74 | 19.56 | 0.36% | 117,005 |
| Aug 25, 2025 | 19.68 | 19.74 | 19.66 | 19.67 | 19.49 | -0.30% | 189,670 |
| Aug 22, 2025 | 19.63 | 19.73 | 19.63 | 19.73 | 19.55 | 0.61% | 121,985 |
| Aug 21, 2025 | 19.66 | 19.69 | 19.61 | 19.61 | 19.43 | -0.41% | 153,925 |
| Aug 20, 2025 | 19.68 | 19.71 | 19.66 | 19.69 | 19.51 | -0.05% | 69,482 |
| Aug 19, 2025 | 19.67 | 19.71 | 19.67 | 19.70 | 19.52 | -0.03% | 57,024 |
| Aug 18, 2025 | 19.69 | 19.71 | 19.67 | 19.71 | 19.53 | 0.08% | 63,206 |
| Aug 15, 2025 | 19.63 | 19.69 | 19.63 | 19.69 | 19.51 | 0.66% | 43,528 |