Skip to main content
AAM Low Duration Preferred and Income Securities ETF (PFLD)
NYSEARCA: PFLD · Real-Time Price · USD
19.74
+0.01 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PFLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6719.7419.6519.7419.740.05%82,440
Apr 27, 202619.6819.7419.6819.7319.73-0.05%100,288
Apr 24, 202619.7319.7419.6319.7419.740.25%114,225
Apr 23, 202619.7119.7219.6519.6919.690.10%54,847
Apr 22, 202619.6819.6919.6419.6719.670.13%229,123
Apr 21, 202619.7319.7319.6419.6519.65-0.15%81,885
Apr 20, 202619.6819.7019.6419.6719.67-0.13%93,564
Apr 17, 202619.6819.7019.6419.7019.700.25%77,755
Apr 16, 202619.6319.6519.6319.6519.650.10%89,534
Apr 15, 202619.6619.6619.6119.6319.630.08%53,088
Apr 14, 202619.6519.6519.5619.6219.620.08%75,250
Apr 13, 202619.5919.6319.5919.6019.60-0.20%33,426
Apr 10, 202619.5919.6419.5819.6419.640.15%62,465
Apr 9, 202619.5519.6219.5419.6119.61-0.15%57,912
Apr 8, 202619.6119.6919.4819.6419.640.92%101,396
Apr 7, 202619.4119.4619.4119.4619.460.15%56,635
Apr 6, 202619.4319.4619.4119.4319.430.05%134,521
Apr 2, 202619.4019.4419.3619.4219.42-0.15%24,026
Apr 1, 202619.3619.4519.3419.4519.450.46%106,534
Mar 31, 202619.3019.3819.2919.3619.360.14%158,094
Mar 30, 202619.4119.4119.3319.3319.25-0.24%53,877
Mar 27, 202619.4119.4219.3419.3819.29-0.10%31,989
Mar 26, 202619.4419.4719.4019.4019.31-0.41%82,626
Mar 25, 202619.5119.5119.4619.4819.390.36%118,376
Mar 24, 202619.4219.5019.4119.4119.32-0.15%124,311
Mar 23, 202619.4619.4819.4419.4419.35-0.05%107,604
Mar 20, 202619.5019.5519.4419.4519.36-0.46%54,007
Mar 19, 202619.5319.5619.5119.5419.45-0.15%116,340
Mar 18, 202619.5619.6119.5519.5719.48-0.16%45,542
Mar 17, 202619.5819.6319.5719.6019.510.29%61,081
Mar 16, 202619.5719.5919.5419.5519.46-0.03%84,761
Mar 13, 202619.5819.6119.5519.5519.46-0.24%49,478
Mar 12, 202619.6119.6319.5819.6019.51-0.12%51,053
Mar 11, 202619.7619.7619.6019.6219.53-0.03%114,401
Mar 10, 202619.6019.6619.6019.6319.540.20%96,512
Mar 9, 202619.6719.6719.5819.5919.50-0.23%62,755
Mar 6, 202619.6719.6719.6219.6319.540.01%77,756
Mar 5, 202619.6619.7019.6319.6319.54-0.20%146,099
Mar 4, 202619.6519.6819.6119.6719.580.10%128,283
Mar 3, 202619.6319.6719.6019.6519.56-0.15%194,702
Mar 2, 202619.6019.7319.6019.6819.590.10%195,814
Feb 27, 202619.7119.7519.6619.6619.57-0.78%57,225
Feb 26, 202619.8619.8619.8019.8219.640.03%41,770
Feb 25, 202619.8519.8519.7919.8119.64-0.05%79,600
Feb 24, 202619.8219.8519.8019.8219.65-0.20%79,781
Feb 23, 202619.8019.8619.8019.8619.690.15%76,489
Feb 20, 202619.8019.8419.8019.8319.66-0.05%91,290
Feb 19, 202619.8119.8419.8119.8419.670.08%32,986
Feb 18, 202619.8219.8719.8019.8319.650.28%59,331
Feb 17, 202619.7719.8119.7719.7719.60-0.15%85,648
Feb 13, 202619.7919.8019.7619.8019.630.15%54,239
Feb 12, 202619.7419.7819.7419.7719.600.10%72,630
Feb 11, 202619.7319.7919.7119.7519.58-0.10%88,535
Feb 10, 202619.7319.7719.7219.7719.600.15%139,089
Feb 9, 202619.7019.7519.6819.7419.570.05%119,873
Feb 6, 202619.6919.7319.6919.7319.560.36%80,644
Feb 5, 202619.7219.7419.6619.6619.49-0.41%91,382
Feb 4, 202619.7019.7419.7019.7419.570.15%106,430
Feb 3, 202619.7519.7519.7019.7119.54-0.10%90,698
Feb 2, 202619.6919.7419.6919.7319.560.05%86,717
Jan 30, 202619.6919.7319.6919.7219.55-0.33%182,461
Jan 29, 202619.7719.8219.7719.7919.53-0.13%134,966
Jan 28, 202619.8319.8319.7719.8119.550.05%42,162
Jan 27, 202619.7619.8119.7619.8019.540.30%181,832
Jan 26, 202619.8019.8019.7419.7419.48-0.05%193,165
Jan 23, 202619.8019.8019.7519.7519.49-0.10%133,487
Jan 22, 202619.7519.7719.7219.7719.510.15%190,188
Jan 21, 202619.7519.7519.6919.7419.480.05%103,243
Jan 20, 202619.6919.7319.6819.7319.47-0.03%139,751
Jan 16, 202619.7519.7819.7319.7419.48-0.18%48,352
Jan 15, 202619.7019.7719.7019.7719.510.36%56,038
Jan 14, 202619.7319.7319.6719.7019.450.15%97,269
Jan 13, 202619.7319.7319.6719.6719.42-0.10%45,249
Jan 12, 202619.6619.7019.6619.6919.440.05%141,973
Jan 9, 202619.6519.7019.6519.6819.430.03%233,331
Jan 8, 202619.6419.6819.6419.6819.420.13%60,824
Jan 7, 202619.6719.6919.6519.6519.40-92,236
Jan 6, 202619.6519.6719.6419.6519.400.10%59,488
Jan 5, 202619.6619.6719.6319.6319.38-0.03%96,498
Jan 2, 202619.6419.6519.6119.6419.380.36%63,677
Dec 31, 202519.5819.6219.5619.5719.31-0.71%453,725
Dec 30, 202519.6819.7319.6819.7119.35-175,174
Dec 29, 202519.6819.7219.6819.7119.350.13%87,270
Dec 26, 202519.6819.7119.6719.6819.32-0.05%139,835
Dec 24, 202519.6719.7019.6619.6919.330.10%36,397
Dec 23, 202519.6719.7019.6519.6719.31-0.05%59,411
Dec 22, 202519.6719.7019.6419.6819.320.03%385,709
Dec 19, 202519.6519.7019.6519.6819.320.10%243,073
Dec 18, 202519.6519.6919.6419.6619.300.13%174,218
Dec 17, 202519.6619.6619.6319.6319.27-150,327
Dec 16, 202519.6219.6619.6119.6319.270.10%129,439
Dec 15, 202519.6119.6619.6119.6119.25-133,009
Dec 12, 202519.6119.6519.6119.6119.25-0.10%53,569
Dec 11, 202519.6119.6519.6019.6319.270.26%108,386
Dec 10, 202519.6219.6319.5819.5819.22-0.05%154,454
Dec 9, 202519.6119.6319.5919.5919.23-0.05%144,289
Dec 8, 202519.6219.6419.6019.6019.240.15%553,197
Dec 5, 202519.5919.6319.5719.5719.21-0.05%122,530
Dec 4, 202519.6019.6419.5819.5819.22-0.25%122,460
Dec 3, 202519.6019.6319.6019.6319.270.05%138,156