Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.63
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.6719.6719.6219.6319.630.01%77,756
Mar 5, 202619.6619.7019.6319.6319.63-0.20%146,097
Mar 4, 202619.6519.6819.6119.6719.670.10%128,283
Mar 3, 202619.6319.6719.6019.6519.65-0.15%194,702
Mar 2, 202619.6019.7319.6019.6819.680.10%195,814
Feb 27, 202619.7119.7519.6619.6619.66-0.78%57,225
Feb 26, 202619.8619.8619.8019.8219.730.03%41,770
Feb 25, 202619.8519.8519.7919.8119.73-0.05%79,600
Feb 24, 202619.8219.8519.8019.8219.73-0.20%79,781
Feb 23, 202619.8019.8619.8019.8619.770.15%76,489
Feb 20, 202619.8019.8419.8019.8319.74-0.05%91,290
Feb 19, 202619.8119.8419.8119.8419.750.08%32,986
Feb 18, 202619.8219.8719.8019.8319.740.28%59,331
Feb 17, 202619.7719.8119.7719.7719.69-0.15%85,648
Feb 13, 202619.7919.8019.7619.8019.720.15%54,239
Feb 12, 202619.7419.7819.7419.7719.690.10%72,630
Feb 11, 202619.7319.7919.7119.7519.67-0.10%88,535
Feb 10, 202619.7319.7719.7219.7719.690.15%139,089
Feb 9, 202619.7019.7519.6819.7419.660.05%119,873
Feb 6, 202619.6919.7319.6919.7319.650.36%80,644
Feb 5, 202619.7219.7419.6619.6619.58-0.41%91,382
Feb 4, 202619.7019.7419.7019.7419.650.15%106,430
Feb 3, 202619.7519.7519.7019.7119.63-0.10%90,698
Feb 2, 202619.6919.7419.6919.7319.650.05%86,717
Jan 30, 202619.6919.7319.6919.7219.64-0.33%182,461
Jan 29, 202619.7719.8219.7719.7919.62-0.13%134,966
Jan 28, 202619.8319.8319.7719.8119.640.05%42,162
Jan 27, 202619.7619.8119.7619.8019.630.30%181,832
Jan 26, 202619.8019.8019.7419.7419.57-0.05%193,165
Jan 23, 202619.8019.8019.7519.7519.58-0.10%133,487
Jan 22, 202619.7519.7719.7219.7719.600.15%190,188
Jan 21, 202619.7519.7519.6919.7419.570.05%103,243
Jan 20, 202619.6919.7319.6819.7319.56-0.03%139,751
Jan 16, 202619.7519.7819.7319.7419.57-0.18%48,352
Jan 15, 202619.7019.7719.7019.7719.600.36%56,038
Jan 14, 202619.7319.7319.6719.7019.530.15%97,269
Jan 13, 202619.7319.7319.6719.6719.50-0.10%45,249
Jan 12, 202619.6619.7019.6619.6919.520.05%141,973
Jan 9, 202619.6519.7019.6519.6819.510.03%233,331
Jan 8, 202619.6419.6819.6419.6819.510.13%60,824
Jan 7, 202619.6719.6919.6519.6519.48-92,236
Jan 6, 202619.6519.6719.6419.6519.480.10%59,488
Jan 5, 202619.6619.6719.6319.6319.46-0.03%96,498
Jan 2, 202619.6419.6519.6119.6419.470.36%63,677
Dec 31, 202519.5819.6219.5619.5719.40-0.71%453,725
Dec 30, 202519.6819.7319.6819.7119.43-175,174
Dec 29, 202519.6819.7219.6819.7119.430.13%87,270
Dec 26, 202519.6819.7119.6719.6819.41-0.05%139,835
Dec 24, 202519.6719.7019.6619.6919.420.10%36,397
Dec 23, 202519.6719.7019.6519.6719.40-0.05%59,411
Dec 22, 202519.6719.7019.6419.6819.410.03%385,709
Dec 19, 202519.6519.7019.6519.6819.400.10%243,073
Dec 18, 202519.6519.6919.6419.6619.380.13%174,218
Dec 17, 202519.6619.6619.6319.6319.36-150,327
Dec 16, 202519.6219.6619.6119.6319.360.10%129,439
Dec 15, 202519.6119.6619.6119.6119.34-133,009
Dec 12, 202519.6119.6519.6119.6119.34-0.10%53,569
Dec 11, 202519.6119.6519.6019.6319.360.26%108,386
Dec 10, 202519.6219.6319.5819.5819.31-0.05%154,454
Dec 9, 202519.6119.6319.5919.5919.32-0.05%144,289
Dec 8, 202519.6219.6419.6019.6019.330.15%553,197
Dec 5, 202519.5919.6319.5719.5719.30-0.05%122,530
Dec 4, 202519.6019.6419.5819.5819.31-0.25%122,460
Dec 3, 202519.6019.6319.6019.6319.360.05%138,156
Dec 2, 202519.6019.6219.5819.6219.35-0.15%174,719
Dec 1, 202519.6219.6519.5819.6519.38-85,989
Nov 28, 202519.5519.6519.5519.6519.380.51%55,725
Nov 26, 202519.5519.6019.5519.5519.28-0.31%82,823
Nov 25, 202519.6119.6519.6119.6119.25-0.25%78,840
Nov 24, 202519.6219.6619.6019.6619.300.41%87,823
Nov 21, 202519.6019.6219.5719.5819.22-0.10%99,142
Nov 20, 202519.6619.6619.5719.6019.24-0.03%68,416
Nov 19, 202519.6219.6319.6019.6119.25-0.38%168,766
Nov 18, 202519.6019.6819.6019.6819.320.36%57,795
Nov 17, 202519.5919.7319.5919.6119.25-132,686
Nov 14, 202519.6219.6619.6119.6119.25-0.15%51,572
Nov 13, 202519.6519.6719.6119.6419.28-0.30%108,720
Nov 12, 202519.7119.7119.6719.7019.340.13%113,992
Nov 11, 202519.6619.6919.6519.6819.32-0.13%40,573
Nov 10, 202519.6519.7019.6519.7019.340.25%49,728
Nov 7, 202519.6419.6819.6319.6519.29-78,774
Nov 6, 202519.6419.6919.6419.6519.29-96,216
Nov 5, 202519.6219.6919.6219.6519.290.10%33,170
Nov 4, 202519.6219.6819.6219.6319.27-0.05%72,482
Nov 3, 202519.6719.6919.6119.6419.28-0.25%89,321
Oct 31, 202519.6819.7019.6519.6919.330.08%100,168
Oct 30, 202519.7319.7319.6719.6719.32-0.54%88,275
Oct 29, 202519.7819.8219.7719.7819.34-0.20%62,880
Oct 28, 202519.7619.8219.7619.8219.380.30%75,468
Oct 27, 202519.7819.8219.7619.7619.32-0.10%61,428
Oct 24, 202519.7919.8119.7019.7819.34-0.15%47,723
Oct 23, 202519.7619.8119.7119.8119.370.30%77,725
Oct 22, 202519.7319.7719.7219.7519.31-0.25%71,799
Oct 21, 202519.7319.8019.7219.8019.360.41%109,833
Oct 20, 202519.7219.7419.7119.7219.280.15%56,512
Oct 17, 202519.6619.7119.6619.6919.250.20%38,939
Oct 16, 202519.6719.7219.6519.6519.21-0.10%98,284
Oct 15, 202519.6319.7119.6319.6719.230.20%92,231
Oct 14, 202519.6619.6819.6019.6319.19-0.25%243,180
Oct 13, 202519.7319.7419.6419.6819.240.20%32,698