Skip to main content
logo
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.04
+0.04 (0.21%)
Oct 30, 2026, 4:00 PM EDT - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.0419.0519.0419.0419.04-0.26%74,893
Oct 29, 202619.1219.1819.0919.0919.09-0.05%92,972
Oct 28, 202619.0919.2019.0919.1019.10-52,329
Oct 27, 202619.0719.1419.0719.1019.100.05%83,948
Oct 26, 202619.1319.1419.0919.0919.09-0.05%39,647
Oct 23, 202619.0819.1419.0819.1019.10-0.01%58,582
Oct 22, 202619.1219.1419.0819.1019.10-0.10%27,218
Oct 21, 202619.2019.2019.0719.1219.120.16%58,196
Oct 20, 202619.0819.1319.0819.0919.09-85,194
Oct 19, 202619.1219.1719.0919.0919.09-0.26%87,637
Oct 16, 202619.2319.2319.1419.1419.14-0.42%58,763
Oct 15, 202619.1619.2219.1119.2219.220.47%39,095
Oct 14, 202619.1619.1819.1119.1319.13-0.21%85,691
Oct 13, 202619.1419.2019.1419.1719.17-0.15%62,744
Oct 12, 202619.2019.2019.1419.2019.20-36,632
Oct 9, 202619.1319.2019.1319.2019.200.05%32,743
Oct 8, 202619.0919.1919.0919.1919.190.26%65,353
Oct 7, 202619.1319.1819.1119.1419.14-0.36%87,576
Oct 6, 202619.1819.2119.1419.2119.210.34%120,604
Oct 5, 202619.1519.1819.1219.1519.15-0.23%40,118
Oct 2, 202619.1919.1919.1319.1919.190.47%55,943
Oct 1, 202619.0619.1419.0619.1019.100.10%105,700
Sep 30, 202619.1419.1619.0819.0819.08-0.05%49,710
Sep 29, 202619.2119.3019.1819.1819.09-0.21%38,312
Sep 28, 202619.2419.3119.2019.2219.13-0.21%73,235
Sep 25, 202619.3019.3419.2419.2619.17-0.24%109,179
Sep 24, 202619.3719.3719.2919.3119.21-0.23%40,186
Sep 23, 202619.4019.4219.3419.3519.26-0.31%82,004
Sep 22, 202619.4119.4419.3919.4119.32-0.21%72,133
Sep 21, 202619.4119.4519.4019.4519.360.31%50,176
Sep 18, 202619.3919.4419.3919.3919.30-0.21%469,181
Sep 17, 202619.4419.4419.3619.4319.340.47%78,639
Sep 16, 202619.3919.4119.3419.3419.25-0.07%87,726
Sep 15, 202619.3619.3819.3419.3519.26-0.24%48,908
Sep 14, 202619.4719.4719.3619.4019.31-0.41%98,631
Sep 11, 202619.3919.4819.3619.4819.390.57%103,984
Sep 10, 202619.4219.4519.3619.3719.28-0.37%56,535
Sep 9, 202619.4619.4819.4419.4419.35-0.14%61,478
Sep 8, 202619.4819.5119.4619.4719.38-0.12%47,185
Sep 4, 202619.4719.5219.4619.4919.400.02%72,433
Sep 3, 202619.4819.5019.4719.4919.400.05%76,021
Sep 2, 202619.4719.4819.4519.4819.390.17%37,209
Sep 1, 202619.4719.4819.4319.4519.36-0.22%56,346
Aug 31, 202619.4919.5119.4719.4919.40-0.10%46,390
Aug 28, 202619.4919.5219.4819.5119.420.15%15,468
Aug 27, 202619.5919.6019.5419.5719.39-0.09%54,534
Aug 26, 202619.5619.6019.5519.5919.41-0.01%35,621
Aug 25, 202619.5819.6019.5419.5919.410.15%58,113
Aug 24, 202619.5519.5719.5419.5619.380.05%25,467
Aug 21, 202619.5419.5519.5319.5519.37-56,438