Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.57
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
19.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.5919.6319.5719.5719.57-0.05%122,530
Dec 4, 202519.6019.6419.5819.5819.58-0.25%122,460
Dec 3, 202519.6019.6319.6019.6319.630.05%138,154
Dec 2, 202519.6019.6219.5819.6219.62-0.15%174,719
Dec 1, 202519.6219.6519.5819.6519.65-85,987
Nov 28, 202519.5519.6519.5519.6519.650.51%55,725
Nov 26, 202519.5519.6019.5519.5519.55-0.31%82,823
Nov 25, 202519.6119.6519.6119.6119.53-0.25%78,840
Nov 24, 202519.6219.6619.6019.6619.570.41%87,823
Nov 21, 202519.6019.6219.5719.5819.50-0.10%99,142
Nov 20, 202519.6619.6619.5719.6019.52-0.03%68,416
Nov 19, 202519.6219.6319.6019.6119.52-0.38%168,766
Nov 18, 202519.6019.6819.6019.6819.590.36%57,795
Nov 17, 202519.5919.7319.5919.6119.53-132,686
Nov 14, 202519.6219.6619.6119.6119.53-0.15%51,572
Nov 13, 202519.6519.6719.6119.6419.55-0.30%108,720
Nov 12, 202519.7119.7119.6719.7019.610.13%113,992
Nov 11, 202519.6619.6919.6519.6819.59-0.13%40,573
Nov 10, 202519.6519.7019.6519.7019.610.25%49,728
Nov 7, 202519.6419.6819.6319.6519.56-78,774
Nov 6, 202519.6419.6919.6419.6519.56-96,216
Nov 5, 202519.6219.6919.6219.6519.570.10%33,170
Nov 4, 202519.6219.6819.6219.6319.55-0.05%72,482
Nov 3, 202519.6719.6919.6119.6419.55-0.25%89,321
Oct 31, 202519.6819.7019.6519.6919.600.08%100,168
Oct 30, 202519.7319.7319.6719.6719.59-0.54%88,275
Oct 29, 202519.7819.8219.7719.7819.61-0.20%62,880
Oct 28, 202519.7619.8219.7619.8219.650.30%75,468
Oct 27, 202519.7819.8219.7619.7619.59-0.10%61,428
Oct 24, 202519.7919.8119.7019.7819.61-0.15%47,723
Oct 23, 202519.7619.8119.7119.8119.640.30%77,725
Oct 22, 202519.7319.7719.7219.7519.58-0.25%71,799
Oct 21, 202519.7319.8019.7219.8019.630.41%109,833
Oct 20, 202519.7219.7419.7119.7219.550.15%56,512
Oct 17, 202519.6619.7119.6619.6919.520.20%38,939
Oct 16, 202519.6719.7219.6519.6519.48-0.10%98,284
Oct 15, 202519.6319.7119.6319.6719.500.20%92,231
Oct 14, 202519.6619.6819.6019.6319.46-0.25%243,180
Oct 13, 202519.7319.7419.6419.6819.510.20%32,698
Oct 10, 202519.7019.7919.6419.6419.47-0.20%66,487
Oct 9, 202519.7119.7519.6819.6819.51-0.30%136,184
Oct 8, 202519.7119.7519.7119.7419.57-208,704
Oct 7, 202519.7119.7619.7119.7419.570.05%71,974
Oct 6, 202519.7619.7619.6919.7319.56-0.04%88,437
Oct 3, 202519.6919.7519.6919.7419.570.24%149,286
Oct 2, 202519.7119.7419.6919.6919.52-0.20%74,449
Oct 1, 202519.6919.7519.6819.7319.560.15%131,510
Sep 30, 202519.7219.7319.6819.7019.53-0.09%94,302
Sep 29, 202519.6919.7319.6519.7219.55-0.32%57,442
Sep 26, 202519.7719.8019.7519.7819.52-0.05%35,466