AAM Transformers ETF (TRFM)
NYSEARCA: TRFM · Real-Time Price · USD
48.75
+0.17 (0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
TRFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.75 | 49.00 | 48.62 | 48.75 | 48.75 | 0.35% | 13,212 |
| Dec 4, 2025 | 48.13 | 48.59 | 48.02 | 48.58 | 48.58 | 0.96% | 38,275 |
| Dec 3, 2025 | 47.31 | 48.13 | 47.28 | 48.12 | 48.12 | 1.01% | 15,522 |
| Dec 2, 2025 | 47.76 | 47.89 | 47.59 | 47.64 | 47.64 | 0.79% | 13,117 |
| Dec 1, 2025 | 47.13 | 47.67 | 47.13 | 47.27 | 47.27 | -1.02% | 24,957 |
| Nov 28, 2025 | 47.47 | 47.79 | 47.47 | 47.75 | 47.75 | 1.20% | 5,056 |
| Nov 26, 2025 | 47.00 | 47.36 | 46.92 | 47.19 | 47.19 | 1.04% | 11,640 |
| Nov 25, 2025 | 46.00 | 46.71 | 45.59 | 46.70 | 46.70 | 1.22% | 14,911 |
| Nov 24, 2025 | 45.75 | 46.14 | 45.68 | 46.14 | 46.14 | 2.68% | 11,273 |
| Nov 21, 2025 | 44.73 | 45.17 | 43.76 | 44.94 | 44.94 | 0.67% | 10,385 |
| Nov 20, 2025 | 47.31 | 47.31 | 44.64 | 44.64 | 44.64 | -3.25% | 8,102 |
| Nov 19, 2025 | 46.05 | 46.47 | 45.88 | 46.14 | 46.14 | 0.12% | 20,871 |
| Nov 18, 2025 | 46.39 | 46.47 | 45.73 | 46.08 | 46.08 | -0.89% | 9,006 |
| Nov 17, 2025 | 47.20 | 47.29 | 46.29 | 46.50 | 46.50 | -1.63% | 16,407 |
| Nov 14, 2025 | 46.54 | 47.94 | 46.37 | 47.27 | 47.27 | -0.45% | 14,031 |
| Nov 13, 2025 | 48.22 | 48.53 | 47.24 | 47.48 | 47.48 | -3.32% | 9,228 |
| Nov 12, 2025 | 49.72 | 49.72 | 49.04 | 49.12 | 49.11 | -0.38% | 12,161 |
| Nov 11, 2025 | 49.64 | 49.64 | 49.19 | 49.30 | 49.30 | -1.36% | 7,317 |
| Nov 10, 2025 | 49.84 | 50.06 | 49.48 | 49.98 | 49.98 | 2.16% | 7,215 |
| Nov 7, 2025 | 48.12 | 48.93 | 47.54 | 48.93 | 48.93 | -0.17% | 8,960 |
| Nov 6, 2025 | 50.13 | 50.13 | 48.85 | 49.01 | 49.01 | -1.57% | 17,206 |
| Nov 5, 2025 | 49.26 | 50.09 | 49.26 | 49.79 | 49.79 | 1.10% | 10,775 |
| Nov 4, 2025 | 49.69 | 50.19 | 49.24 | 49.25 | 49.25 | -3.20% | 29,786 |
| Nov 3, 2025 | 51.23 | 51.23 | 50.52 | 50.88 | 50.88 | -0.07% | 7,916 |
| Oct 31, 2025 | 50.75 | 51.06 | 50.54 | 50.91 | 50.91 | 1.20% | 7,671 |
| Oct 30, 2025 | 50.58 | 50.87 | 50.31 | 50.31 | 50.31 | -1.41% | 10,297 |
| Oct 29, 2025 | 51.02 | 51.33 | 50.80 | 51.03 | 51.03 | 0.50% | 14,084 |
| Oct 28, 2025 | 50.97 | 51.09 | 50.76 | 50.78 | 50.78 | -0.32% | 15,702 |
| Oct 27, 2025 | 50.99 | 51.11 | 50.76 | 50.94 | 50.94 | 1.41% | 10,760 |
| Oct 24, 2025 | 50.33 | 50.47 | 50.21 | 50.23 | 50.23 | 1.35% | 16,346 |
| Oct 23, 2025 | 48.94 | 49.63 | 48.94 | 49.56 | 49.56 | 2.02% | 19,176 |
| Oct 22, 2025 | 49.27 | 49.35 | 48.10 | 48.58 | 48.58 | -1.92% | 30,342 |
| Oct 21, 2025 | 49.19 | 49.67 | 49.19 | 49.53 | 49.53 | -0.16% | 7,765 |
| Oct 20, 2025 | 49.27 | 49.66 | 49.27 | 49.61 | 49.61 | 1.47% | 7,573 |
| Oct 17, 2025 | 48.76 | 49.16 | 48.63 | 48.89 | 48.89 | -0.62% | 7,109 |
| Oct 16, 2025 | 49.86 | 50.05 | 49.09 | 49.20 | 49.20 | -0.81% | 8,386 |
| Oct 15, 2025 | 49.95 | 50.07 | 49.35 | 49.60 | 49.60 | 0.91% | 8,577 |
| Oct 14, 2025 | 48.52 | 49.62 | 48.24 | 49.15 | 49.15 | -0.46% | 6,943 |
| Oct 13, 2025 | 49.07 | 49.49 | 48.93 | 49.38 | 49.38 | 2.90% | 5,682 |
| Oct 10, 2025 | 50.25 | 50.25 | 47.99 | 47.99 | 47.99 | -4.08% | 23,141 |
| Oct 9, 2025 | 50.24 | 50.24 | 49.72 | 50.03 | 50.02 | -0.28% | 14,349 |
| Oct 8, 2025 | 49.56 | 50.16 | 49.46 | 50.16 | 50.16 | 1.89% | 16,363 |
| Oct 7, 2025 | 50.00 | 50.00 | 48.99 | 49.23 | 49.23 | -1.29% | 12,596 |
| Oct 6, 2025 | 50.15 | 50.30 | 49.83 | 49.87 | 49.87 | 1.39% | 24,451 |
| Oct 3, 2025 | 49.61 | 49.61 | 49.07 | 49.19 | 49.19 | -0.33% | 12,882 |
| Oct 2, 2025 | 49.38 | 49.39 | 49.05 | 49.35 | 49.35 | 0.97% | 14,303 |
| Oct 1, 2025 | 48.49 | 48.88 | 48.49 | 48.88 | 48.88 | 0.92% | 44,411 |
| Sep 30, 2025 | 48.50 | 48.51 | 48.03 | 48.43 | 48.43 | 0.14% | 11,228 |
| Sep 29, 2025 | 48.49 | 48.53 | 48.34 | 48.36 | 48.36 | 0.78% | 10,248 |
| Sep 26, 2025 | 47.92 | 48.03 | 47.66 | 47.99 | 47.99 | 0.18% | 7,811 |
| Sep 25, 2025 | 47.68 | 48.06 | 47.32 | 47.91 | 47.91 | -0.69% | 4,509 |
| Sep 24, 2025 | 48.57 | 48.57 | 48.20 | 48.24 | 48.24 | -0.93% | 9,650 |
| Sep 23, 2025 | 49.26 | 49.26 | 48.55 | 48.69 | 48.69 | -1.05% | 6,071 |
| Sep 22, 2025 | 48.68 | 49.22 | 48.68 | 49.21 | 49.21 | 0.79% | 17,175 |
| Sep 19, 2025 | 48.58 | 48.82 | 48.38 | 48.82 | 48.82 | 0.54% | 11,397 |
| Sep 18, 2025 | 48.24 | 48.66 | 48.24 | 48.56 | 48.56 | 1.64% | 7,942 |
| Sep 17, 2025 | 47.66 | 47.80 | 47.48 | 47.78 | 47.78 | 0.15% | 12,683 |
| Sep 16, 2025 | 47.58 | 47.71 | 47.38 | 47.71 | 47.70 | 0.47% | 5,583 |
| Sep 15, 2025 | 47.11 | 47.51 | 47.11 | 47.48 | 47.48 | 1.37% | 10,827 |
| Sep 12, 2025 | 46.92 | 46.95 | 46.76 | 46.84 | 46.84 | -0.35% | 15,345 |
| Sep 11, 2025 | 46.58 | 47.18 | 46.58 | 47.00 | 47.00 | 1.04% | 2,292 |
| Sep 10, 2025 | 46.80 | 46.80 | 46.32 | 46.52 | 46.52 | 0.69% | 8,223 |
| Sep 9, 2025 | 45.91 | 46.20 | 45.91 | 46.20 | 46.20 | 0.42% | 7,170 |
| Sep 8, 2025 | 45.85 | 46.05 | 45.85 | 46.01 | 46.01 | 1.24% | 11,004 |
| Sep 5, 2025 | 45.60 | 45.64 | 45.06 | 45.44 | 45.44 | 1.14% | 6,963 |
| Sep 4, 2025 | 44.50 | 44.93 | 44.34 | 44.93 | 44.93 | 0.81% | 7,655 |
| Sep 3, 2025 | 44.56 | 44.59 | 44.36 | 44.57 | 44.57 | 0.26% | 3,181 |
| Sep 2, 2025 | 44.24 | 44.63 | 44.03 | 44.45 | 44.45 | -1.30% | 18,840 |
| Aug 29, 2025 | 45.44 | 45.44 | 44.94 | 45.04 | 45.04 | -1.66% | 9,401 |
| Aug 28, 2025 | 45.21 | 45.84 | 45.21 | 45.80 | 45.80 | 1.87% | 13,973 |
| Aug 27, 2025 | 44.91 | 44.98 | 44.79 | 44.96 | 44.96 | 0.22% | 6,984 |
| Aug 26, 2025 | 44.59 | 44.93 | 44.59 | 44.86 | 44.86 | 0.84% | 45,004 |
| Aug 25, 2025 | 44.73 | 44.73 | 44.49 | 44.49 | 44.49 | -0.49% | 4,321 |
| Aug 22, 2025 | 44.34 | 44.82 | 44.34 | 44.71 | 44.71 | 2.51% | 5,044 |
| Aug 21, 2025 | 43.51 | 43.66 | 43.44 | 43.61 | 43.61 | 0.06% | 3,941 |
| Aug 20, 2025 | 43.58 | 43.58 | 43.22 | 43.58 | 43.58 | -0.50% | 5,193 |
| Aug 19, 2025 | 44.78 | 44.78 | 43.80 | 43.80 | 43.80 | -2.17% | 8,244 |
| Aug 18, 2025 | 44.53 | 44.78 | 44.53 | 44.78 | 44.77 | 0.78% | 17,779 |
| Aug 15, 2025 | 44.67 | 44.67 | 44.27 | 44.43 | 44.43 | -0.13% | 15,181 |
| Aug 14, 2025 | 44.56 | 44.56 | 44.23 | 44.48 | 44.48 | -0.96% | 6,532 |
| Aug 13, 2025 | 45.12 | 45.12 | 44.67 | 44.92 | 44.92 | 0.63% | 21,620 |
| Aug 12, 2025 | 43.85 | 44.64 | 43.85 | 44.64 | 44.63 | 2.31% | 8,170 |
| Aug 11, 2025 | 44.00 | 44.19 | 43.63 | 43.63 | 43.63 | -0.67% | 11,645 |
| Aug 8, 2025 | 44.21 | 44.21 | 43.92 | 43.92 | 43.92 | -0.20% | 14,513 |
| Aug 7, 2025 | 44.59 | 44.59 | 43.69 | 44.01 | 44.01 | -0.22% | 5,909 |
| Aug 6, 2025 | 43.90 | 44.11 | 43.82 | 44.11 | 44.11 | 0.40% | 2,165 |
| Aug 5, 2025 | 44.63 | 44.63 | 43.73 | 43.93 | 43.93 | -0.65% | 2,520 |
| Aug 4, 2025 | 43.68 | 44.22 | 43.68 | 44.22 | 44.22 | 2.41% | 8,726 |
| Aug 1, 2025 | 43.25 | 43.42 | 42.64 | 43.18 | 43.18 | -1.96% | 17,766 |
| Jul 31, 2025 | 44.76 | 44.76 | 44.04 | 44.04 | 44.04 | -0.91% | 13,650 |
| Jul 30, 2025 | 44.67 | 44.76 | 44.13 | 44.45 | 44.45 | 0.18% | 30,351 |
| Jul 29, 2025 | 44.93 | 45.00 | 44.33 | 44.37 | 44.37 | -0.40% | 238,221 |
| Jul 28, 2025 | 44.67 | 44.67 | 44.34 | 44.54 | 44.54 | 0.37% | 7,062 |
| Jul 25, 2025 | 44.28 | 44.40 | 44.28 | 44.38 | 44.38 | 0.49% | 3,859 |
| Jul 24, 2025 | 44.16 | 44.21 | 44.10 | 44.17 | 44.17 | -0.12% | 3,555 |
| Jul 23, 2025 | 44.01 | 44.22 | 44.01 | 44.22 | 44.22 | 1.16% | 2,088 |
| Jul 22, 2025 | 44.00 | 44.00 | 43.50 | 43.71 | 43.71 | -0.75% | 5,687 |
| Jul 21, 2025 | 44.31 | 44.43 | 44.04 | 44.04 | 44.04 | -0.14% | 3,645 |
| Jul 18, 2025 | 44.25 | 44.25 | 43.93 | 44.10 | 44.10 | 0.56% | 2,468 |
| Jul 17, 2025 | 43.52 | 43.86 | 43.52 | 43.86 | 43.86 | 1.27% | 603 |