Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.66
+0.03 (0.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6019.6719.6019.6619.660.15%36,248
Jun 25, 202619.6819.6819.6019.6319.63-0.08%79,020
Jun 24, 202619.6619.6919.6319.6519.65-0.23%118,112
Jun 23, 202619.6219.7019.6219.6919.690.25%70,720
Jun 22, 202619.6819.6919.6319.6419.64-0.25%42,956
Jun 18, 202619.6819.6919.6619.6919.690.15%36,760
Jun 17, 202619.6919.7419.6419.6619.66-96,413
Jun 16, 202619.6319.7019.6319.6619.66-21,262
Jun 15, 202619.7119.7119.6319.6619.660.25%48,675
Jun 12, 202619.6419.6419.6019.6119.61-42,661
Jun 11, 202619.5919.6419.5719.6119.610.15%55,572
Jun 10, 202619.6219.6219.5619.5819.58-0.03%16,763
Jun 9, 202619.6019.6219.5719.5919.580.03%24,328
Jun 8, 202619.6119.6619.5819.5819.58-0.20%28,886
Jun 5, 202619.6119.6419.5919.6219.62-0.10%53,455
Jun 4, 202619.6219.6619.6019.6419.64-0.10%48,596
Jun 3, 202619.6419.6719.6219.6619.660.05%41,965
Jun 2, 202619.6519.6619.6119.6519.65-62,240
Jun 1, 202619.5919.6519.5919.6519.650.41%70,589
May 29, 202619.5919.6819.5719.5719.57-0.23%214,823
May 28, 202619.6919.7219.6519.7019.620.25%104,240
May 27, 202619.6419.7119.6419.6519.57-0.05%83,021
May 26, 202619.6719.7019.6419.6619.570.10%103,482
May 22, 202619.6319.6419.6019.6419.560.15%38,113
May 21, 202619.6019.6319.5619.6119.530.05%62,276
May 20, 202619.5719.6119.5619.6019.520.26%79,683
May 19, 202619.5919.6019.5419.5519.47-0.31%66,431
May 18, 202619.6519.6519.6119.6119.530.10%50,902
May 15, 202619.6219.6819.5919.5919.51-0.31%80,818
May 14, 202619.6519.6919.6519.6519.570.03%100,795
May 13, 202619.6819.6919.6419.6419.56-0.13%66,269
May 12, 202619.6519.7019.6419.6719.59-0.05%63,852
May 11, 202619.6419.7019.6419.6819.60-41,662
May 8, 202619.7119.7119.6419.6819.60-0.05%33,902
May 7, 202619.6819.7019.6519.6919.610.05%31,108
May 6, 202619.6519.6819.6219.6819.600.20%59,757
May 5, 202619.6019.6419.5719.6419.560.20%59,914
May 4, 202619.6119.6419.5719.6019.52-0.25%52,705
May 1, 202619.5919.6519.5819.6519.570.20%61,162
Apr 30, 202619.6019.6119.5319.6119.530.03%44,016
Apr 29, 202619.6819.7119.6519.6919.52-0.25%48,136
Apr 28, 202619.6719.7419.6519.7419.570.05%82,440
Apr 27, 202619.6819.7419.6819.7319.56-0.05%100,288
Apr 24, 202619.7319.7419.6319.7419.570.25%114,227
Apr 23, 202619.7119.7219.6519.6919.520.10%54,850
Apr 22, 202619.6819.6919.6419.6719.500.13%229,124
Apr 21, 202619.7319.7319.6419.6519.48-0.15%81,885
Apr 20, 202619.6819.7019.6419.6719.50-0.13%93,565
Apr 17, 202619.6819.7019.6419.7019.530.25%77,755
Apr 16, 202619.6319.6519.6319.6519.480.10%89,536
Apr 15, 202619.6619.6619.6119.6319.460.08%53,088
Apr 14, 202619.6519.6519.5619.6219.450.08%75,250
Apr 13, 202619.5919.6319.5919.6019.43-0.20%33,426
Apr 10, 202619.5919.6419.5819.6419.470.15%62,465
Apr 9, 202619.5519.6219.5419.6119.44-0.15%57,912
Apr 8, 202619.6119.6919.4819.6419.470.92%101,396
Apr 7, 202619.4119.4619.4119.4619.290.15%56,635
Apr 6, 202619.4319.4619.4119.4319.260.05%134,525
Apr 2, 202619.4019.4419.3619.4219.25-0.15%24,026
Apr 1, 202619.3619.4519.3419.4519.280.46%106,534
Mar 31, 202619.3019.3819.2919.3619.190.58%158,094
Mar 30, 202619.4119.4119.3319.3319.08-0.24%53,877
Mar 27, 202619.4119.4219.3419.3819.13-0.10%31,989
Mar 26, 202619.4419.4719.4019.4019.15-0.41%82,626
Mar 25, 202619.5119.5119.4619.4819.230.36%118,376
Mar 24, 202619.4219.5019.4119.4119.16-0.15%124,311
Mar 23, 202619.4619.4819.4419.4419.19-0.05%107,604
Mar 20, 202619.5019.5519.4419.4519.20-0.46%54,007
Mar 19, 202619.5319.5619.5119.5419.29-0.15%116,340
Mar 18, 202619.5619.6119.5519.5719.32-0.16%45,542
Mar 17, 202619.5819.6319.5719.6019.350.28%61,081
Mar 16, 202619.5719.5919.5419.5519.29-0.03%84,761
Mar 13, 202619.5819.6119.5519.5519.30-0.24%49,478
Mar 12, 202619.6119.6319.5819.6019.34-0.12%51,053
Mar 11, 202619.7619.7619.6019.6219.37-0.02%114,401
Mar 10, 202619.6019.6619.6019.6319.370.20%96,512
Mar 9, 202619.6719.6719.5819.5919.33-0.23%62,755
Mar 6, 202619.6719.6719.6219.6319.38-77,756
Mar 5, 202619.6619.7019.6319.6319.38-0.20%146,099
Mar 4, 202619.6519.6819.6119.6719.410.10%128,283
Mar 3, 202619.6319.6719.6019.6519.40-0.15%194,702
Mar 2, 202619.6019.7319.6019.6819.420.10%195,814
Feb 27, 202619.7119.7519.6619.6619.40-0.36%57,225
Feb 26, 202619.8619.8619.8019.8219.470.03%41,770
Feb 25, 202619.8519.8519.7919.8119.47-0.05%79,600
Feb 24, 202619.8219.8519.8019.8219.48-0.20%79,781
Feb 23, 202619.8019.8619.8019.8619.520.15%76,489
Feb 20, 202619.8019.8419.8019.8319.49-0.05%91,290
Feb 19, 202619.8119.8419.8119.8419.500.08%32,986
Feb 18, 202619.8219.8719.8019.8319.480.28%59,331
Feb 17, 202619.7719.8119.7719.7719.43-0.15%85,648
Feb 13, 202619.7919.8019.7619.8019.460.15%54,239
Feb 12, 202619.7419.7819.7419.7719.430.10%72,630
Feb 11, 202619.7319.7919.7119.7519.41-0.10%88,535
Feb 10, 202619.7319.7719.7219.7719.430.15%139,089
Feb 9, 202619.7019.7519.6819.7419.400.05%119,873
Feb 6, 202619.6919.7319.6919.7319.390.36%80,644
Feb 5, 202619.7219.7419.6619.6619.32-0.40%91,382
Feb 4, 202619.7019.7419.7019.7419.400.15%106,430
Feb 3, 202619.7519.7519.7019.7119.37-0.10%90,698