AAM Low Duration Preferred and Income Securities ETF (PFLD) Historical Stock Data
20.89 ↑0.10 (0.48%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFLD is down -0.21% a day on average. There have been 8 days where AAM Low Duration Preferred and Income Securities ETF closed green and 22 days where PFLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.90 | 20.79 | ↓$0.11 (-0.53%) | 20.74 | 20.90 | 76.60K |
| 2024-04-29 | 20.88 | 20.85 | ↓$0.03 (-0.14%) | 20.77 | 20.89 | 159.24K |
| 2024-04-26 | 20.80 | 20.73 | ↓$0.07 (-0.34%) | 20.73 | 20.86 | 99.53K |
| 2024-04-25 | 20.93 | 20.91 | ↓$0.02 (-0.10%) | 20.82 | 20.95 | 80.49K |
| 2024-04-24 | 21.04 | 21.06 | ↑$0.02 (0.10%) | 20.92 | 21.06 | 103.86K |
| 2024-04-23 | 20.90 | 20.96 | ↑$0.06 (0.29%) | 20.76 | 20.98 | 283.33K |
| 2024-04-22 | 20.77 | 20.81 | ↑$0.04 (0.19%) | 20.71 | 20.85 | 105.39K |
| 2024-04-19 | 20.64 | 20.71 | ↑$0.07 (0.34%) | 20.61 | 20.78 | 145.46K |
| 2024-04-18 | 20.78 | 20.67 | ↓$0.11 (-0.53%) | 20.66 | 20.78 | 81.05K |
| 2024-04-17 | 20.82 | 20.72 | ↓$0.10 (-0.48%) | 20.68 | 20.82 | 72.99K |
| 2024-04-16 | 20.75 | 20.72 | ↓$0.03 (-0.14%) | 20.63 | 20.75 | 76.79K |
| 2024-04-15 | 20.96 | 20.71 | ↓$0.25 (-1.19%) | 20.65 | 20.96 | 76.08K |
| 2024-04-12 | 21.02 | 20.95 | ↓$0.07 (-0.33%) | 20.93 | 21.02 | 156.64K |
| 2024-04-11 | 21.09 | 20.97 | ↓$0.12 (-0.57%) | 20.88 | 21.13 | 92.53K |
| 2024-04-10 | 21.01 | 21.04 | ↑$0.03 (0.14%) | 20.91 | 21.07 | 68.58K |
| 2024-04-09 | 21.18 | 21.19 | ↑$0.01 (0.05%) | 21.16 | 21.22 | 50.16K |
| 2024-04-08 | 21.28 | 21.22 | ↓$0.06 (-0.28%) | 21.12 | 21.28 | 138.19K |
| 2024-04-05 | 21.26 | 21.23 | ↓$0.03 (-0.14%) | 21.15 | 21.26 | 53.98K |
| 2024-04-04 | 21.26 | 21.21 | ↓$0.05 (-0.24%) | 21.17 | 21.26 | 319.07K |
| 2024-04-03 | 21.17 | 21.16 | ↓$0.01 (-0.05%) | 21.03 | 21.17 | 45.33K |
| 2024-04-02 | 21.18 | 21.10 | ↓$0.08 (-0.38%) | 21.01 | 21.18 | 51.72K |
| 2024-04-01 | 21.20 | 21.17 | ↓$0.03 (-0.14%) | 21.05 | 21.20 | 90.56K |
| 2024-03-28 | 21.31 | 21.15 | ↓$0.16 (-0.75%) | 21.12 | 21.31 | 36.80K |
| 2024-03-27 | 21.21 | 21.19 | ↓$0.02 (-0.09%) | 21.16 | 21.21 | 59.12K |
| 2024-03-26 | 21.26 | 21.21 | ↓$0.05 (-0.24%) | 21.14 | 21.26 | 72.77K |
| 2024-03-25 | 21.49 | 21.31 | ↓$0.18 (-0.84%) | 21.30 | 21.49 | 47.48K |
| 2024-03-22 | 21.50 | 21.39 | ↓$0.11 (-0.51%) | 21.35 | 21.50 | 78.40K |
| 2024-03-21 | 21.44 | 21.42 | ↓$0.02 (-0.09%) | 21.37 | 21.45 | 67.67K |
| 2024-03-20 | 21.31 | 21.35 | ↑$0.04 (0.19%) | 21.26 | 21.40 | 66.98K |
| 2024-03-19 | 21.18 | 21.31 | ↑$0.13 (0.61%) | 21.18 | 21.31 | 31.27K |
Create an account or log in to view more rows.
$PFLD I like green candles on my birthday cake
$PFLD buy
$PFLD lets go!!
$PFLD great sale!!!! Buy buy buy
$PFLD nice gap
$PFLD hello
please hold.
$PFLD is anyone really buying this shit
$PFLD lock and load
$PFLD I like it
$PFLD is the dump over