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
Sep 25, 202519.7919.8219.7119.7919.53-0.05%95,821
Sep 24, 202519.8219.8619.7719.8019.54-0.15%103,672
Sep 23, 202519.8119.8719.8019.8319.57-103,148
Sep 22, 202519.8419.8619.7819.8319.570.10%133,328
Sep 19, 202519.8119.9019.8119.8119.550.05%367,213
Sep 18, 202519.8419.8719.8019.8019.54-210,837
Sep 17, 202519.7719.8619.7619.8019.54-0.10%109,371
Sep 16, 202519.7719.8419.7619.8219.560.30%67,497
Sep 15, 202519.7819.8319.7619.7619.50-0.10%136,383
Sep 12, 202519.6819.8119.6819.7819.520.36%109,457
Sep 11, 202519.7219.7919.7119.7119.45-0.05%49,817
Sep 10, 202519.7119.7519.7019.7219.460.15%96,628
Sep 9, 202519.6619.7419.6219.6919.430.10%305,741
Sep 8, 202519.6819.7219.6719.6719.41-0.25%174,871
Sep 5, 202519.6819.7219.6619.7219.460.41%132,092
Sep 4, 202519.6019.6519.5919.6419.380.20%62,979
Sep 3, 202519.6019.6519.5819.6019.34-0.04%163,479
Sep 2, 202519.5719.6219.5219.6119.350.35%70,256
Aug 29, 202519.5619.6419.5019.5419.28-0.15%64,440
Aug 28, 202519.6519.6519.5719.5719.31-0.41%56,761
Aug 27, 202519.7219.7519.6319.6519.30-0.46%183,029
Aug 26, 202519.6519.7419.6419.7419.390.36%117,005
Aug 25, 202519.6819.7419.6619.6719.32-0.30%189,670
Aug 22, 202519.6319.7319.6319.7319.380.61%121,985
Aug 21, 202519.6619.6919.6119.6119.26-0.41%153,925
Aug 20, 202519.6819.7119.6619.6919.34-0.05%69,482
Aug 19, 202519.6719.7119.6719.7019.35-0.03%57,024
Aug 18, 202519.6919.7119.6719.7119.360.08%63,206
Aug 15, 202519.6319.6919.6319.6919.340.66%43,528
Aug 14, 202519.6019.6819.5619.5619.21-0.46%102,637
Aug 13, 202519.6519.6819.6519.6519.300.02%76,444
Aug 12, 202519.6219.6519.6219.6519.300.14%55,351
Aug 11, 202519.6219.6519.6119.6219.27-0.10%130,382
Aug 8, 202519.5919.6419.5919.6419.290.15%116,676
Aug 7, 202519.5819.6219.5819.6119.260.20%67,729
Aug 6, 202519.5619.6119.5619.5719.22-0.03%110,382
Aug 5, 202519.5419.5919.5419.5819.230.03%82,393
Aug 4, 202519.5319.5819.5219.5719.220.05%92,342
Aug 1, 202519.5519.5919.5219.5619.210.07%86,585
Jul 31, 202519.5319.5619.5219.5519.200.19%140,735
Jul 30, 202519.5519.5519.4819.5119.17-0.56%110,217
Jul 29, 202519.6119.6519.6119.6219.180.03%120,848
Jul 28, 202519.5819.6219.5819.6219.170.13%164,259
Jul 25, 202519.5819.6219.5819.5919.15-153,159
Jul 24, 202519.5619.6219.5619.5919.15-144,479
Jul 23, 202519.6019.6119.5719.5919.150.15%89,817
Jul 22, 202519.5519.5819.5519.5619.120.05%124,082
Jul 21, 202519.5419.6019.5419.5519.11-0.05%121,292
Jul 18, 202519.5419.5819.5419.5619.120.05%98,101
Jul 17, 202519.5319.5619.5319.5519.110.05%171,905