NYSEArca - Delayed Quote USD

AAM Low Duration Preferred and Income Securities ETF (PFLD)

21.09 -0.07 (-0.33%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 21.22 21.22 21.06 21.09 21.09 120,548
Oct 31, 2024 21.14 21.16 21.01 21.16 21.16 208,700
Oct 30, 2024 0.10 Dividend
Oct 30, 2024 21.17 21.17 21.08 21.14 21.14 94,900
Oct 29, 2024 21.19 21.21 21.08 21.21 21.11 152,300
Oct 28, 2024 21.26 21.26 21.13 21.21 21.11 72,100
Oct 25, 2024 21.24 21.25 21.16 21.21 21.11 76,900
Oct 24, 2024 21.17 21.22 21.09 21.21 21.11 112,700
Oct 23, 2024 21.24 21.24 21.07 21.17 21.07 176,900
Oct 22, 2024 21.22 21.25 21.13 21.25 21.15 152,000
Oct 21, 2024 21.23 21.25 21.09 21.18 21.08 117,200
Oct 18, 2024 21.36 21.36 21.25 21.30 21.20 74,400
Oct 17, 2024 21.28 21.32 21.25 21.32 21.22 141,000
Oct 16, 2024 21.32 21.34 21.26 21.33 21.23 182,200
Oct 15, 2024 21.26 21.33 21.20 21.30 21.20 69,900
Oct 14, 2024 21.17 21.23 21.08 21.22 21.12 66,700
Oct 11, 2024 21.08 21.17 21.01 21.17 21.07 93,700
Oct 10, 2024 21.10 21.10 21.00 21.09 20.99 145,600
Oct 9, 2024 21.15 21.15 21.05 21.11 21.01 90,200
Oct 8, 2024 21.06 21.11 20.98 21.11 21.01 160,700
Oct 7, 2024 21.11 21.11 20.97 21.02 20.92 141,600
Oct 4, 2024 21.23 21.23 21.08 21.13 21.03 86,800
Oct 3, 2024 21.20 21.22 21.12 21.19 21.09 119,600
Oct 2, 2024 21.26 21.26 21.10 21.20 21.10 247,200
Oct 1, 2024 21.15 21.18 21.03 21.17 21.07 146,200
Sep 30, 2024 21.32 21.32 21.08 21.18 21.08 147,500
Sep 27, 2024 0.12 Dividend
Sep 27, 2024 21.31 21.31 21.18 21.26 21.16 117,500
Sep 26, 2024 21.44 21.44 21.30 21.39 21.17 114,900
Sep 25, 2024 21.44 21.44 21.36 21.38 21.16 159,300
Sep 24, 2024 21.43 21.43 21.35 21.41 21.19 145,800
Sep 23, 2024 21.49 21.49 21.36 21.41 21.19 160,800
Sep 20, 2024 21.37 21.49 21.35 21.42 21.20 207,800
Sep 19, 2024 21.39 21.42 21.35 21.42 21.20 379,500
Sep 18, 2024 21.39 21.41 21.26 21.37 21.15 123,000
Sep 17, 2024 21.32 21.39 21.27 21.33 21.11 144,000
Sep 16, 2024 21.27 21.35 21.27 21.35 21.13 218,600
Sep 13, 2024 21.27 21.28 21.18 21.28 21.06 89,600
Sep 12, 2024 21.16 21.23 21.10 21.23 21.01 103,300
Sep 11, 2024 21.13 21.18 21.05 21.18 20.96 75,000
Sep 10, 2024 21.15 21.16 21.06 21.15 20.93 104,400
Sep 9, 2024 21.11 21.13 21.00 21.10 20.88 173,300
Sep 6, 2024 21.07 21.07 20.95 21.03 20.81 507,300
Sep 5, 2024 20.98 21.03 20.94 21.03 20.81 195,100
Sep 4, 2024 20.90 21.00 20.90 21.00 20.78 111,900
Sep 3, 2024 20.95 20.95 20.85 20.93 20.71 132,200
Aug 30, 2024 21.05 21.06 20.90 20.97 20.75 91,900
Aug 29, 2024 0.12 Dividend
Aug 29, 2024 21.09 21.09 20.99 21.04 20.82 158,800
Aug 28, 2024 21.15 21.16 21.10 21.14 20.80 148,100
Aug 27, 2024 21.13 21.15 21.08 21.13 20.79 95,700
Aug 26, 2024 21.22 21.22 21.10 21.13 20.79 90,100
Aug 23, 2024 21.19 21.19 21.07 21.15 20.81 87,400
Aug 22, 2024 21.10 21.11 21.00 21.10 20.76 124,800
Aug 21, 2024 20.99 21.07 20.94 21.07 20.73 143,800
Aug 20, 2024 20.98 20.98 20.91 20.95 20.62 97,400
Aug 19, 2024 21.08 21.08 20.90 20.93 20.60 119,700
Aug 16, 2024 20.81 20.92 20.80 20.92 20.59 69,500
Aug 15, 2024 20.87 20.87 20.74 20.84 20.51 143,200
Aug 14, 2024 20.92 20.92 20.84 20.88 20.55 93,700
Aug 13, 2024 20.82 20.87 20.76 20.87 20.54 109,300
Aug 12, 2024 20.92 20.92 20.75 20.78 20.45 81,000
Aug 9, 2024 21.03 21.03 20.89 20.96 20.63 70,300
Aug 8, 2024 20.79 20.96 20.79 20.95 20.62 46,500
Aug 7, 2024 20.91 20.92 20.81 20.92 20.59 127,800
Aug 6, 2024 20.80 20.88 20.71 20.86 20.53 131,900
Aug 5, 2024 20.71 20.80 20.57 20.73 20.40 79,000
Aug 2, 2024 21.04 21.05 20.89 21.02 20.69 58,900
Aug 1, 2024 21.00 21.02 20.93 21.01 20.68 136,600
Jul 31, 2024 21.04 21.04 20.93 20.96 20.63 88,600
Jul 30, 2024 0.12 Dividend
Jul 30, 2024 21.12 21.12 20.93 20.98 20.65 184,700
Jul 29, 2024 21.22 21.22 21.06 21.12 20.67 83,800
Jul 26, 2024 21.20 21.20 21.10 21.16 20.70 83,500
Jul 25, 2024 21.13 21.16 21.04 21.13 20.68 154,900
Jul 24, 2024 21.18 21.18 21.02 21.10 20.65 189,400
Jul 23, 2024 21.23 21.23 21.12 21.17 20.71 116,700
Jul 22, 2024 21.15 21.22 21.09 21.19 20.73 81,600
Jul 19, 2024 21.14 21.18 21.11 21.17 20.71 46,600
Jul 18, 2024 21.26 21.26 21.14 21.18 20.72 181,300
Jul 17, 2024 21.22 21.23 21.13 21.22 20.76 73,100
Jul 16, 2024 21.24 21.24 21.17 21.22 20.76 128,000
Jul 15, 2024 21.27 21.27 21.15 21.22 20.76 62,100
Jul 12, 2024 21.26 21.26 21.15 21.19 20.73 128,900
Jul 11, 2024 21.13 21.19 21.09 21.19 20.73 103,700
Jul 10, 2024 21.00 21.07 20.97 21.07 20.62 81,800
Jul 9, 2024 21.07 21.07 20.98 21.00 20.55 84,000
Jul 8, 2024 21.07 21.09 21.03 21.03 20.58 72,300
Jul 5, 2024 21.13 21.13 21.01 21.11 20.66 35,200
Jul 3, 2024 21.08 21.08 20.97 21.05 20.60 96,700
Jul 2, 2024 21.00 21.01 20.90 21.01 20.56 132,600
Jul 1, 2024 21.00 21.03 20.86 20.96 20.51 153,100
Jun 28, 2024 21.09 21.11 20.97 21.02 20.57 269,600
Jun 27, 2024 0.12 Dividend
Jun 27, 2024 21.14 21.14 21.00 21.04 20.59 104,700
Jun 26, 2024 21.22 21.22 21.15 21.19 20.62 90,800
Jun 25, 2024 21.21 21.22 21.13 21.21 20.64 56,800
Jun 24, 2024 21.13 21.20 21.10 21.19 20.62 131,000
Jun 21, 2024 21.15 21.17 21.07 21.13 20.56 70,800
Jun 20, 2024 21.18 21.18 21.07 21.15 20.58 119,500
Jun 18, 2024 21.10 21.16 21.07 21.13 20.56 91,800
Jun 17, 2024 21.13 21.13 21.01 21.08 20.51 108,400
Jun 14, 2024 21.14 21.15 21.04 21.11 20.54 92,000
Jun 13, 2024 21.17 21.17 21.02 21.13 20.56 111,300
Jun 12, 2024 21.17 21.19 21.07 21.13 20.56 90,400
Jun 11, 2024 21.17 21.17 21.03 21.06 20.49 111,800
Jun 10, 2024 21.14 21.17 21.07 21.11 20.54 105,900
Jun 7, 2024 21.13 21.17 21.08 21.17 20.60 38,900
Jun 6, 2024 21.20 21.20 21.10 21.16 20.59 53,100
Jun 5, 2024 21.19 21.22 21.04 21.17 20.60 140,200
Jun 4, 2024 21.22 21.22 21.12 21.17 20.60 113,800
Jun 3, 2024 21.22 21.22 21.11 21.17 20.60 145,400
May 31, 2024 21.06 21.14 20.97 21.14 20.57 47,600
May 30, 2024 0.12 Dividend
May 30, 2024 21.00 21.00 20.92 20.99 20.42 87,500
May 29, 2024 21.12 21.12 20.99 21.01 20.32 49,400
May 28, 2024 21.33 21.33 21.03 21.10 20.41 130,500
May 24, 2024 21.13 21.15 21.01 21.14 20.45 105,000
May 23, 2024 21.16 21.16 20.98 21.03 20.34 100,400
May 22, 2024 21.24 21.24 21.13 21.15 20.46 291,300
May 21, 2024 21.30 21.30 21.15 21.17 20.48 157,000
May 20, 2024 21.20 21.20 21.09 21.17 20.48 94,800
May 17, 2024 21.25 21.25 21.07 21.11 20.43 43,600
May 16, 2024 21.15 21.15 21.10 21.12 20.43 114,300
May 15, 2024 21.22 21.22 21.05 21.15 20.46 84,000
May 14, 2024 21.10 21.11 20.98 21.06 20.37 111,400
May 13, 2024 21.01 21.07 21.01 21.07 20.38 212,800
May 10, 2024 20.96 21.04 20.91 21.00 20.32 105,600
May 9, 2024 21.04 21.04 20.90 20.95 20.27 111,300
May 8, 2024 21.00 21.03 20.86 20.96 20.28 161,600
May 7, 2024 21.17 21.17 21.02 21.03 20.34 76,500
May 6, 2024 21.12 21.12 21.01 21.09 20.40 63,300
May 3, 2024 20.96 21.04 20.96 21.03 20.35 85,800
May 2, 2024 20.74 20.96 20.74 20.91 20.23 341,700
May 1, 2024 20.88 20.89 20.76 20.89 20.21 101,200
Apr 30, 2024 20.90 20.90 20.74 20.79 20.11 76,600
Apr 29, 2024 20.88 20.89 20.77 20.85 20.17 159,200
Apr 26, 2024 0.12 Dividend
Apr 26, 2024 20.80 20.86 20.73 20.73 20.05 99,500
Apr 25, 2024 20.93 20.95 20.82 20.91 20.11 80,500
Apr 24, 2024 21.04 21.06 20.92 21.06 20.26 103,900
Apr 23, 2024 20.90 20.98 20.76 20.96 20.16 283,300
Apr 22, 2024 20.77 20.85 20.71 20.81 20.02 105,400
Apr 19, 2024 20.64 20.78 20.61 20.71 19.92 145,500
Apr 18, 2024 20.78 20.78 20.66 20.67 19.88 81,000
Apr 17, 2024 20.82 20.82 20.68 20.72 19.93 73,000
Apr 16, 2024 20.75 20.75 20.63 20.72 19.93 76,800
Apr 15, 2024 20.96 20.96 20.65 20.71 19.92 76,100
Apr 12, 2024 21.02 21.02 20.93 20.95 20.15 156,600
Apr 11, 2024 21.09 21.13 20.88 20.97 20.17 92,500
Apr 10, 2024 21.01 21.07 20.91 21.04 20.24 68,600
Apr 9, 2024 21.18 21.22 21.15 21.19 20.38 50,200
Apr 8, 2024 21.28 21.28 21.12 21.22 20.41 138,200
Apr 5, 2024 21.26 21.26 21.15 21.23 20.42 54,000
Apr 4, 2024 21.26 21.26 21.17 21.21 20.40 319,100
Apr 3, 2024 21.17 21.17 21.03 21.16 20.35 45,300
Apr 2, 2024 21.18 21.18 21.01 21.10 20.29 51,700
Apr 1, 2024 21.20 21.20 21.05 21.17 20.36 90,600
Mar 28, 2024 21.31 21.31 21.12 21.15 20.34 36,800
Mar 27, 2024 21.21 21.26 21.16 21.19 20.38 59,100
Mar 26, 2024 0.12 Dividend
Mar 26, 2024 21.26 21.26 21.14 21.21 20.40 72,800
Mar 25, 2024 21.49 21.49 21.30 21.31 20.38 47,500
Mar 22, 2024 21.50 21.50 21.35 21.39 20.46 78,400
Mar 21, 2024 21.44 21.45 21.37 21.42 20.49 67,700
Mar 20, 2024 21.31 21.40 21.26 21.35 20.42 67,000
Mar 19, 2024 21.18 21.31 21.18 21.31 20.38 31,300
Mar 18, 2024 21.24 21.25 21.12 21.18 20.26 173,700
Mar 15, 2024 21.25 21.25 21.11 21.14 20.22 87,500
Mar 14, 2024 21.28 21.29 21.18 21.20 20.28 26,100
Mar 13, 2024 21.29 21.29 21.20 21.28 20.35 78,500
Mar 12, 2024 21.29 21.29 21.15 21.26 20.33 75,500
Mar 11, 2024 21.32 21.32 21.23 21.25 20.32 51,600
Mar 8, 2024 21.30 21.30 21.23 21.28 20.35 184,600
Mar 7, 2024 21.27 21.27 21.22 21.24 20.31 76,300
Mar 6, 2024 21.12 21.19 21.09 21.19 20.27 47,400
Mar 5, 2024 21.11 21.14 21.05 21.10 20.18 62,300
Mar 4, 2024 21.20 21.20 21.06 21.11 20.19 142,700
Mar 1, 2024 21.24 21.24 21.06 21.15 20.23 28,500
Feb 29, 2024 21.21 21.21 21.08 21.21 20.29 38,000
Feb 28, 2024 21.14 21.14 21.06 21.10 20.18 67,700
Feb 27, 2024 0.12 Dividend
Feb 27, 2024 21.17 21.17 21.00 21.00 20.08 39,200
Feb 26, 2024 21.32 21.32 21.21 21.24 20.20 75,400
Feb 23, 2024 21.23 21.29 21.15 21.29 20.25 89,200
Feb 22, 2024 21.02 21.17 21.02 21.17 20.13 111,300
Feb 21, 2024 21.10 21.10 20.98 20.99 19.96 24,600
Feb 20, 2024 20.93 21.10 20.93 21.05 20.02 39,700
Feb 16, 2024 21.12 21.12 21.00 21.05 20.02 99,000
Feb 15, 2024 21.14 21.14 21.01 21.05 20.02 32,700
Feb 14, 2024 21.08 21.11 20.98 21.11 20.08 122,200
Feb 13, 2024 21.05 21.06 20.96 21.01 19.98 32,500
Feb 12, 2024 21.18 21.18 21.09 21.17 20.13 50,300
Feb 9, 2024 20.95 21.13 20.95 21.13 20.10 67,300
Feb 8, 2024 20.88 21.01 20.88 20.95 19.92 48,500
Feb 7, 2024 20.95 20.99 20.90 20.95 19.92 87,300
Feb 6, 2024 21.00 21.04 20.91 20.92 19.90 132,100
Feb 5, 2024 21.15 21.15 20.96 21.03 20.00 72,500
Feb 2, 2024 21.17 21.17 21.03 21.09 20.06 106,700
Feb 1, 2024 21.18 21.22 20.99 21.22 20.18 106,500
Jan 31, 2024 21.27 21.27 21.12 21.13 20.10 87,900
Jan 30, 2024 21.21 21.25 21.16 21.16 20.12 71,500
Jan 29, 2024 0.12 Dividend
Jan 29, 2024 21.27 21.27 21.11 21.21 20.17 157,600
Jan 26, 2024 21.33 21.33 21.24 21.28 20.13 64,100
Jan 25, 2024 21.16 21.29 21.14 21.22 20.07 70,200
Jan 24, 2024 21.48 21.48 21.10 21.17 20.02 71,900
Jan 23, 2024 21.19 21.19 21.10 21.14 20.00 35,800
Jan 22, 2024 21.17 21.97 21.06 21.15 20.00 125,500
Jan 19, 2024 21.08 21.11 20.96 21.10 19.96 67,800
Jan 18, 2024 21.00 21.07 20.93 20.95 19.81 92,200
Jan 17, 2024 21.02 21.07 20.96 21.06 19.92 41,800
Jan 16, 2024 21.15 21.15 21.02 21.06 19.92 77,000
Jan 12, 2024 21.14 21.14 21.05 21.11 19.96 103,800
Jan 11, 2024 21.11 21.11 21.00 21.05 19.91 181,500
Jan 10, 2024 21.10 21.10 21.00 21.04 19.90 45,900
Jan 9, 2024 21.03 21.05 20.93 21.04 19.90 44,200
Jan 8, 2024 20.98 21.00 20.87 20.99 19.85 99,800
Jan 5, 2024 20.95 20.95 20.78 20.89 19.75 166,100
Jan 4, 2024 20.90 20.90 20.78 20.88 19.75 73,200
Jan 3, 2024 20.88 20.91 20.75 20.88 19.75 155,000
Jan 2, 2024 20.86 20.89 20.75 20.89 19.75 96,300
Dec 29, 2023 21.06 21.06 20.86 20.89 19.75 91,300
Dec 28, 2023 0.27 Dividend
Dec 28, 2023 20.95 21.09 20.95 20.98 19.84 41,600
Dec 27, 2023 21.25 21.33 21.24 21.27 19.86 65,900
Dec 26, 2023 21.33 21.33 21.21 21.31 19.89 66,700
Dec 22, 2023 21.29 21.29 21.17 21.28 19.86 57,200
Dec 21, 2023 21.24 21.28 21.16 21.16 19.75 67,100
Dec 20, 2023 21.26 21.27 21.16 21.21 19.80 48,900
Dec 19, 2023 21.21 21.22 21.10 21.14 19.73 123,700
Dec 18, 2023 21.02 21.15 21.02 21.14 19.73 65,500
Dec 15, 2023 21.11 21.24 21.04 21.17 19.76 305,800
Dec 14, 2023 21.00 21.23 21.00 21.11 19.71 150,000
Dec 13, 2023 21.01 21.11 20.89 20.99 19.59 39,900
Dec 12, 2023 20.96 20.99 20.85 20.96 19.57 63,600
Dec 11, 2023 21.02 21.02 20.83 20.95 19.56 50,700
Dec 8, 2023 20.98 21.00 20.88 21.00 19.60 43,600
Dec 7, 2023 21.00 21.03 20.94 20.98 19.58 56,600
Dec 6, 2023 20.81 20.98 20.81 20.88 19.49 72,700
Dec 5, 2023 20.97 21.00 20.88 20.94 19.55 69,200
Dec 4, 2023 21.00 21.00 20.88 20.94 19.55 63,000
Dec 1, 2023 20.91 20.99 20.85 20.98 19.58 79,400
Nov 30, 2023 20.80 20.87 20.73 20.86 19.47 67,100
Nov 29, 2023 20.75 20.79 20.70 20.76 19.38 69,000
Nov 28, 2023 0.12 Dividend
Nov 28, 2023 20.71 20.71 20.60 20.64 19.27 64,300
Nov 27, 2023 20.74 20.77 20.71 20.75 19.26 53,400
Nov 24, 2023 20.70 20.73 20.62 20.68 19.19 6,200
Nov 22, 2023 20.65 20.75 20.57 20.60 19.12 46,200
Nov 21, 2023 20.65 20.73 20.65 20.65 19.16 30,400
Nov 20, 2023 20.77 20.77 20.70 20.72 19.23 64,100
Nov 17, 2023 20.70 20.75 20.66 20.68 19.19 34,000
Nov 16, 2023 20.74 20.75 20.63 20.70 19.21 50,800
Nov 15, 2023 20.69 20.71 20.59 20.70 19.21 84,600
Nov 14, 2023 20.87 20.87 20.61 20.68 19.19 52,700
Nov 13, 2023 20.59 20.59 20.44 20.46 18.99 61,500
Nov 10, 2023 20.61 20.61 20.49 20.57 19.09 26,300
Nov 9, 2023 20.50 20.59 20.43 20.44 18.97 56,800
Nov 8, 2023 20.46 20.61 20.46 20.50 19.03 40,400
Nov 7, 2023 20.56 20.60 20.49 20.56 19.08 33,800
Nov 6, 2023 20.55 20.67 20.50 20.50 19.03 78,800
Nov 3, 2023 20.64 20.70 20.53 20.66 19.17 61,500
Nov 2, 2023 20.35 20.55 20.35 20.51 19.03 86,000

Related Tickers