Canada markets closed

AAM Low Duration Preferred and Income Securities ETF (PFLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.11-0.01 (-0.02%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421.2521.2521.0721.1121.1143,550
May 16, 202421.1521.1521.1021.1221.12114,300
May 15, 202421.2221.2221.0521.1521.1584,000
May 14, 202421.1021.1120.9821.0621.06111,400
May 13, 202421.0121.0721.0121.0721.07212,800
May 10, 202420.9621.0420.9121.0021.00105,600
May 09, 202421.0421.0420.9020.9520.95111,300
May 08, 202421.0021.0320.8620.9620.96161,600
May 07, 202421.1721.1721.0221.0321.0376,500
May 06, 202421.1221.1221.0121.0921.0963,300
May 03, 202420.9621.0420.9621.0321.0385,800
May 02, 202420.7420.9620.7420.9120.91341,700
May 01, 202420.8820.8920.7620.8920.89101,200
Apr 30, 202420.9020.9020.7420.7920.7976,600
Apr 29, 202420.8820.8920.7720.8520.85159,200
Apr 26, 202420.8020.8620.7320.7320.7399,500
Apr 26, 20240.12 Dividend
Apr 25, 202420.9320.9520.8220.9120.7980,500
Apr 24, 202421.0421.0620.9221.0620.94103,900
Apr 23, 202420.9020.9820.7620.9620.84283,300
Apr 22, 202420.7720.8520.7120.8120.69105,400
Apr 19, 202420.6420.7820.6120.7120.59145,500
Apr 18, 202420.7820.7820.6620.6720.5581,000
Apr 17, 202420.8220.8220.6820.7220.6073,000
Apr 16, 202420.7520.7520.6320.7220.6076,800
Apr 15, 202420.9620.9620.6520.7120.5976,100
Apr 12, 202421.0221.0220.9320.9520.83156,600
Apr 11, 202421.0921.1320.8820.9720.8592,500
Apr 10, 202421.0121.0720.9121.0420.9268,600
Apr 09, 202421.1821.2221.1521.1921.0750,200
Apr 08, 202421.2821.2821.1221.2221.10138,200
Apr 05, 202421.2621.2621.1521.2321.1154,000
Apr 04, 202421.2621.2621.1721.2121.09319,100
Apr 03, 202421.1721.1721.0321.1621.0445,300
Apr 02, 202421.1821.1821.0121.1020.9851,700
Apr 01, 202421.2021.2021.0521.1721.0590,600
Mar 28, 202421.3121.3121.1221.1521.0336,800
Mar 27, 202421.2121.2621.1621.1921.0759,100
Mar 26, 202421.2621.2621.1421.2121.0972,800
Mar 26, 20240.12 Dividend
Mar 25, 202421.4921.4921.3021.3121.0747,500
Mar 22, 202421.5021.5021.3521.3921.1578,400
Mar 21, 202421.4421.4521.3721.4221.1867,700
Mar 20, 202421.3121.4021.2621.3521.1167,000
Mar 19, 202421.1821.3121.1821.3121.0731,300
Mar 18, 202421.2421.2521.1221.1820.94173,700
Mar 15, 202421.2521.2521.1121.1420.9087,500
Mar 14, 202421.2821.2921.1821.2020.9626,100
Mar 13, 202421.2921.2921.2021.2821.0478,500
Mar 12, 202421.2921.2921.1521.2621.0275,500
Mar 11, 202421.3221.3221.2321.2521.0151,600
Mar 08, 202421.3021.3021.2321.2821.04184,600
Mar 07, 202421.2721.2721.2221.2421.0076,300
Mar 06, 202421.1221.1921.0921.1920.9547,400
Mar 05, 202421.1121.1421.0521.1020.8662,300
Mar 04, 202421.2021.2021.0621.1120.87142,700
Mar 01, 202421.2421.2421.0621.1520.9128,500
Feb 29, 202421.2121.2121.0821.2120.9738,000
Feb 28, 202421.1421.1421.0621.1020.8667,700
Feb 27, 202421.1721.1721.0021.0020.7639,200
Feb 27, 20240.12 Dividend
Feb 26, 202421.3221.3221.2121.2420.8875,400
Feb 23, 202421.2321.2921.1521.2920.9389,200
Feb 22, 202421.0221.1721.0221.1720.81111,300
Feb 21, 202421.1021.1020.9820.9920.6324,600
Feb 20, 202420.9321.1020.9321.0520.6939,700
Feb 16, 202421.1221.1221.0021.0520.6999,000
Feb 15, 202421.1421.1421.0121.0520.6932,700
Feb 14, 202421.0821.1120.9821.1120.75122,200
Feb 13, 202421.0521.0620.9621.0120.6532,500
Feb 12, 202421.1821.1821.0921.1720.8150,300
Feb 09, 202420.9521.1320.9521.1320.7767,300
Feb 08, 202420.8821.0120.8820.9520.6048,500
Feb 07, 202420.9520.9920.9020.9520.6087,300
Feb 06, 202421.0021.0420.9120.9220.57132,100
Feb 05, 202421.1521.1520.9621.0320.6772,500
Feb 02, 202421.1721.1721.0321.0920.73106,700
Feb 01, 202421.1821.2220.9921.2220.86106,500
Jan 31, 202421.2721.2721.1221.1320.7787,900
Jan 30, 202421.2121.2521.1621.1620.8071,500
Jan 29, 202421.2721.2721.1121.2120.85157,600
Jan 29, 20240.12 Dividend
Jan 26, 202421.3321.3321.2421.2820.8164,100
Jan 25, 202421.1621.2921.1421.2220.7470,200
Jan 24, 202421.4821.4821.1021.1720.6971,900
Jan 23, 202421.1921.1921.1021.1420.6735,800
Jan 22, 202421.1721.9721.0621.1520.67125,500
Jan 19, 202421.0821.1120.9621.1020.6367,800
Jan 18, 202421.0021.0720.9320.9520.4892,200
Jan 17, 202421.0221.0720.9621.0620.5941,800
Jan 16, 202421.1521.1521.0221.0620.5977,000
Jan 12, 202421.1421.1421.0521.1120.64103,800
Jan 11, 202421.1121.1121.0021.0520.58181,500
Jan 10, 202421.1021.1021.0021.0420.5745,900
Jan 09, 202421.0321.0520.9321.0420.5744,200
Jan 08, 202420.9821.0020.8720.9920.5299,800
Jan 05, 202420.9520.9520.7820.8920.42166,100
Jan 04, 202420.9020.9020.7820.8820.4173,200
Jan 03, 202420.8820.9120.7520.8820.41155,000
Jan 02, 202420.8620.8920.7520.8920.4296,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...