AAM Transformers ETF (TRFM)
NYSEARCA: TRFM · Real-Time Price · USD
34.47
+0.86 (2.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TRFM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 34.90 | 35.36 | 34.90 | 35.30 | 35.30 | 1.13% | 2,952 |
Apr 24, 2025 | 34.47 | 34.90 | 34.47 | 34.90 | 34.90 | 3.86% | 1,643 |
Apr 23, 2025 | 34.36 | 34.36 | 33.49 | 33.61 | 33.61 | 3.24% | 1,964 |
Apr 22, 2025 | 32.12 | 32.56 | 32.12 | 32.55 | 32.55 | 2.71% | 3,073 |
Apr 21, 2025 | 32.04 | 32.04 | 31.37 | 31.69 | 31.69 | -2.72% | 2,684 |
Apr 17, 2025 | 32.43 | 32.78 | 32.43 | 32.58 | 32.58 | 0.11% | 2,377 |
Apr 16, 2025 | 32.51 | 32.86 | 32.06 | 32.54 | 32.54 | -2.11% | 6,124 |
Apr 15, 2025 | 33.15 | 33.44 | 33.15 | 33.24 | 33.24 | 0.73% | 703 |
Apr 14, 2025 | 33.43 | 33.43 | 32.79 | 33.00 | 33.00 | 0.82% | 1,484 |
Apr 11, 2025 | 32.01 | 32.74 | 31.83 | 32.74 | 32.74 | 1.66% | 1,235 |
Apr 10, 2025 | 32.81 | 32.81 | 31.74 | 32.20 | 32.20 | -4.71% | 6,409 |
Apr 9, 2025 | 29.97 | 33.79 | 29.97 | 33.79 | 33.79 | 13.02% | 6,921 |
Apr 8, 2025 | 31.77 | 31.77 | 29.73 | 29.90 | 29.90 | -1.89% | 9,858 |
Apr 7, 2025 | 29.98 | 30.88 | 29.92 | 30.48 | 30.48 | 0.44% | 6,995 |
Apr 4, 2025 | 31.36 | 31.36 | 30.20 | 30.34 | 30.34 | -7.24% | 8,168 |
Apr 3, 2025 | 33.23 | 33.23 | 32.71 | 32.71 | 32.71 | -7.19% | 980 |
Apr 2, 2025 | 34.19 | 35.56 | 34.19 | 35.24 | 35.24 | 1.00% | 2,002 |
Apr 1, 2025 | 34.25 | 34.89 | 34.25 | 34.89 | 34.89 | 1.10% | 3,507 |
Mar 31, 2025 | 33.88 | 34.51 | 33.56 | 34.51 | 34.51 | -0.80% | 3,589 |
Mar 28, 2025 | 35.21 | 35.21 | 34.78 | 34.79 | 34.79 | -2.87% | 2,927 |
Mar 27, 2025 | 36.21 | 36.21 | 35.82 | 35.82 | 35.82 | -1.51% | 1,970 |
Mar 26, 2025 | 37.29 | 37.29 | 36.22 | 36.37 | 36.37 | -2.55% | 3,839 |
Mar 25, 2025 | 37.31 | 37.32 | 37.20 | 37.32 | 37.32 | 0.06% | 57,392 |
Mar 24, 2025 | 37.24 | 37.29 | 37.18 | 37.29 | 37.29 | 2.50% | 3,990 |
Mar 21, 2025 | 36.10 | 36.38 | 36.10 | 36.38 | 36.38 | -0.35% | 849 |
Mar 20, 2025 | 36.73 | 36.77 | 36.48 | 36.51 | 36.51 | -0.81% | 5,055 |
Mar 19, 2025 | 36.71 | 37.01 | 36.54 | 36.81 | 36.81 | 1.67% | 1,916 |
Mar 18, 2025 | 36.11 | 36.29 | 36.11 | 36.20 | 36.20 | -1.48% | 2,888 |
Mar 17, 2025 | 36.07 | 36.96 | 36.07 | 36.75 | 36.75 | 1.76% | 5,943 |
Mar 14, 2025 | 35.60 | 36.11 | 35.60 | 36.11 | 36.11 | 3.19% | 6,254 |
Mar 13, 2025 | 35.17 | 35.17 | 34.80 | 35.00 | 35.00 | -2.40% | 3,392 |
Mar 12, 2025 | 35.72 | 35.94 | 35.72 | 35.86 | 35.86 | 1.50% | 5,820 |
Mar 11, 2025 | 34.92 | 35.72 | 34.79 | 35.33 | 35.33 | 1.53% | 9,689 |
Mar 10, 2025 | 35.04 | 35.33 | 34.49 | 34.80 | 34.80 | -4.76% | 8,480 |
Mar 7, 2025 | 36.18 | 36.58 | 35.42 | 36.53 | 36.53 | 0.31% | 3,481 |
Mar 6, 2025 | 36.99 | 37.44 | 36.42 | 36.42 | 36.42 | -3.89% | 4,036 |
Mar 5, 2025 | 37.18 | 37.91 | 37.17 | 37.90 | 37.90 | 2.42% | 5,153 |
Mar 4, 2025 | 36.63 | 37.28 | 35.97 | 37.00 | 37.00 | -0.11% | 4,842 |
Mar 3, 2025 | 38.58 | 38.58 | 36.95 | 37.05 | 37.05 | -2.99% | 3,250 |
Feb 28, 2025 | 38.03 | 38.19 | 37.55 | 38.19 | 38.19 | 0.69% | 1,375 |
Feb 27, 2025 | 39.28 | 39.28 | 37.93 | 37.93 | 37.93 | -2.52% | 7,102 |
Feb 26, 2025 | 39.03 | 39.03 | 38.81 | 38.91 | 38.91 | 1.45% | 9,826 |
Feb 25, 2025 | 38.84 | 38.84 | 37.97 | 38.35 | 38.35 | -1.59% | 6,674 |
Feb 24, 2025 | 39.00 | 39.29 | 38.79 | 38.97 | 38.97 | -1.74% | 6,250 |
Feb 21, 2025 | 40.80 | 40.80 | 39.66 | 39.66 | 39.66 | -3.05% | 6,047 |
Feb 20, 2025 | 41.36 | 41.36 | 40.64 | 40.91 | 40.91 | -1.07% | 3,378 |
Feb 19, 2025 | 41.35 | 41.54 | 41.35 | 41.35 | 41.35 | -0.97% | 2,050 |
Feb 18, 2025 | 41.63 | 41.79 | 41.61 | 41.76 | 41.76 | 0.89% | 5,279 |
Feb 14, 2025 | 41.52 | 41.52 | 41.20 | 41.39 | 41.39 | 0.53% | 7,197 |
Feb 13, 2025 | 40.84 | 41.17 | 40.84 | 41.17 | 41.17 | 1.32% | 2,110 |