AAM Low Duration Preferred and Income Securities ETF (PFLD)

PFLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.59	19.65	19.59	19.65	19.65	0.41%	70,589
May 29, 2026	19.59	19.68	19.57	19.57	19.57	-0.23%	214,823
May 28, 2026	19.69	19.72	19.65	19.70	19.62	0.25%	104,240
May 27, 2026	19.64	19.71	19.64	19.65	19.57	-0.05%	83,021
May 26, 2026	19.67	19.70	19.64	19.66	19.57	0.10%	103,482
May 22, 2026	19.63	19.64	19.60	19.64	19.56	0.15%	38,113
May 21, 2026	19.60	19.63	19.56	19.61	19.53	0.05%	62,276
May 20, 2026	19.57	19.61	19.56	19.60	19.52	0.26%	79,683
May 19, 2026	19.59	19.60	19.54	19.55	19.47	-0.31%	66,431
May 18, 2026	19.65	19.65	19.61	19.61	19.53	0.10%	50,902
May 15, 2026	19.62	19.68	19.59	19.59	19.51	-0.31%	80,818
May 14, 2026	19.65	19.69	19.65	19.65	19.57	0.03%	100,795
May 13, 2026	19.68	19.69	19.64	19.64	19.56	-0.13%	66,269
May 12, 2026	19.65	19.70	19.64	19.67	19.59	-0.05%	63,852
May 11, 2026	19.64	19.70	19.64	19.68	19.60	-	41,662
May 8, 2026	19.71	19.71	19.64	19.68	19.60	-0.05%	33,902
May 7, 2026	19.68	19.70	19.65	19.69	19.61	0.05%	31,108
May 6, 2026	19.65	19.68	19.62	19.68	19.60	0.20%	59,757
May 5, 2026	19.60	19.64	19.57	19.64	19.56	0.20%	59,914
May 4, 2026	19.61	19.64	19.57	19.60	19.52	-0.25%	52,705
May 1, 2026	19.59	19.65	19.58	19.65	19.57	0.20%	61,162
Apr 30, 2026	19.60	19.61	19.53	19.61	19.53	0.03%	44,016
Apr 29, 2026	19.68	19.71	19.65	19.69	19.52	-0.25%	48,136
Apr 28, 2026	19.67	19.74	19.65	19.74	19.57	0.05%	82,440
Apr 27, 2026	19.68	19.74	19.68	19.73	19.56	-0.05%	100,288
Apr 24, 2026	19.73	19.74	19.63	19.74	19.57	0.25%	114,227
Apr 23, 2026	19.71	19.72	19.65	19.69	19.52	0.10%	54,850
Apr 22, 2026	19.68	19.69	19.64	19.67	19.50	0.13%	229,124
Apr 21, 2026	19.73	19.73	19.64	19.65	19.48	-0.15%	81,885
Apr 20, 2026	19.68	19.70	19.64	19.67	19.50	-0.13%	93,565
Apr 17, 2026	19.68	19.70	19.64	19.70	19.53	0.25%	77,755
Apr 16, 2026	19.63	19.65	19.63	19.65	19.48	0.10%	89,536
Apr 15, 2026	19.66	19.66	19.61	19.63	19.46	0.08%	53,088
Apr 14, 2026	19.65	19.65	19.56	19.62	19.45	0.08%	75,250
Apr 13, 2026	19.59	19.63	19.59	19.60	19.43	-0.20%	33,426
Apr 10, 2026	19.59	19.64	19.58	19.64	19.47	0.15%	62,465
Apr 9, 2026	19.55	19.62	19.54	19.61	19.44	-0.15%	57,912
Apr 8, 2026	19.61	19.69	19.48	19.64	19.47	0.92%	101,396
Apr 7, 2026	19.41	19.46	19.41	19.46	19.29	0.15%	56,635
Apr 6, 2026	19.43	19.46	19.41	19.43	19.26	0.05%	134,525
Apr 2, 2026	19.40	19.44	19.36	19.42	19.25	-0.15%	24,026
Apr 1, 2026	19.36	19.45	19.34	19.45	19.28	0.46%	106,534
Mar 31, 2026	19.30	19.38	19.29	19.36	19.19	0.58%	158,094
Mar 30, 2026	19.41	19.41	19.33	19.33	19.08	-0.24%	53,877
Mar 27, 2026	19.41	19.42	19.34	19.38	19.13	-0.10%	31,989
Mar 26, 2026	19.44	19.47	19.40	19.40	19.15	-0.41%	82,626
Mar 25, 2026	19.51	19.51	19.46	19.48	19.23	0.36%	118,376
Mar 24, 2026	19.42	19.50	19.41	19.41	19.16	-0.15%	124,311
Mar 23, 2026	19.46	19.48	19.44	19.44	19.19	-0.05%	107,604
Mar 20, 2026	19.50	19.55	19.44	19.45	19.20	-0.46%	54,007

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.