Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.60
-0.16 (-0.81%)
At close: Jun 27, 2025, 4:00 PM
19.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.6119.7219.6019.6019.60-0.81%136,653
Jun 26, 202519.8019.8119.7119.7619.64-0.20%167,648
Jun 25, 202519.8419.8419.7219.8019.680.25%114,460
Jun 24, 202519.7219.8319.7219.7519.63-225,724
Jun 23, 202519.6719.7819.6719.7519.630.51%106,016
Jun 20, 202519.6719.7719.6519.6519.53-0.28%72,672
Jun 18, 202519.7719.7719.6819.7119.590.13%74,239
Jun 17, 202519.6519.7319.6419.6819.560.15%88,628
Jun 16, 202519.6119.7419.6119.6519.53-0.25%245,525
Jun 13, 202519.6919.7319.6419.7019.580.10%136,430
Jun 12, 202519.7419.7819.6819.6819.56-0.35%143,496
Jun 11, 202519.8319.8319.7019.7519.63-0.03%138,458
Jun 10, 202519.6519.7619.6519.7619.640.64%75,963
Jun 9, 202519.5819.7319.5819.6319.51-0.10%65,677
Jun 6, 202519.6619.7019.6519.6519.530.05%93,867
Jun 5, 202519.6519.7319.6419.6419.52-0.05%172,381
Jun 4, 202519.5719.6619.5519.6519.530.41%71,249
Jun 3, 202519.5219.6119.5119.5719.45-148,275
Jun 2, 202519.5919.5919.4419.5719.45-0.36%162,191
May 30, 202519.6519.6619.5619.6419.52-0.05%152,915
May 29, 202519.7219.7219.5719.6519.53-0.56%339,508
May 28, 202519.7319.8019.7219.7619.52-0.15%75,770
May 27, 202519.8319.8419.6719.7919.550.10%80,712
May 23, 202519.7619.8019.6319.7719.53-0.15%154,741
May 22, 202519.6719.8019.6519.8019.560.41%133,034
May 21, 202519.7919.8319.6319.7219.48-0.65%98,446
May 20, 202519.7719.8919.7719.8519.61-0.20%84,092
May 19, 202519.8119.9019.7319.8919.650.05%104,923
May 16, 202519.8219.8819.7419.8819.640.20%82,062
May 15, 202519.6819.8419.6719.8419.600.46%182,118
May 14, 202519.6419.7619.6319.7519.510.30%141,500
May 13, 202519.7619.7619.6719.6919.45-0.46%94,977
May 12, 202519.9319.9319.6719.7819.540.30%104,199
May 9, 202519.7419.7919.6519.7219.48-0.20%55,223
May 8, 202519.8619.8619.6719.7619.52-0.30%98,055
May 7, 202519.7619.8819.7619.8219.58-0.25%66,874
May 6, 202519.7319.8719.7319.8719.630.66%119,030
May 5, 202519.8519.9219.7419.7419.50-0.75%98,824
May 2, 202519.9019.9519.8319.8919.65-0.10%63,102
May 1, 202519.9819.9819.7819.9119.67-0.05%89,921
Apr 30, 202519.8919.9219.7919.9219.68-0.10%56,894
Apr 29, 202519.8619.9419.8119.9419.70-0.05%111,409
Apr 28, 202519.8819.9719.8819.9519.590.25%50,490
Apr 25, 202519.8619.9519.8519.9019.54-0.35%81,682
Apr 24, 202519.8319.9719.8219.9719.610.60%48,476
Apr 23, 202519.8419.8919.7819.8519.490.76%264,401
Apr 22, 202519.6519.7419.6519.7019.350.61%240,062
Apr 21, 202519.6919.6919.5619.5819.23-0.81%105,683
Apr 17, 202519.5519.7419.5519.7419.380.97%136,477
Apr 16, 202519.4919.6819.4919.5519.200.10%436,104