MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFLD — AAM Low Duration Preferred and Income Securities ETF
NYSE ArcaAAM Low Duration Preferred and Income Securities ETF
$19.21
+0.07(+0.34%)
- O
- 19.18
- H
- 19.21
- L
- 19.14
- V
- 120.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.21
Period Return-3.81%
Period High$19.98
Period Low$19.06
Avg Daily Volume97.4K
Total Trading Days365
PFLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.18 | $19.21 | $19.14 | $19.21 | +$0.07 | +0.34% | 120,602 | $19.18 | $19.14 $19.21 |
| Oct 5, 2026 | $19.15 | $19.18 | $19.12 | $19.15 | $-0.05 | -0.23% | 40,121 | $19.15 | $19.12 $19.18 |
| Oct 2, 2026 | $19.19 | $19.19 | $19.13 | $19.19 | +$0.09 | +0.47% | 55,944 | $19.16 | $19.13 $19.19 |
| Oct 1, 2026 | $19.06 | $19.14 | $19.06 | $19.10 | +$0.02 | +0.10% | 105,701 | $19.11 | $19.06 $19.14 |
| Sep 30, 2026 | $19.14 | $19.16 | $19.08 | $19.08 | $-0.10 | -0.52% | 49,710 | $19.11 | $19.08 $19.16 |
| Sep 29, 2026 | $19.21 | $19.30 | $19.18 | $19.18 | $-0.04 | -0.21% | 38,312 | $19.20 | $19.18 $19.30 |
| Sep 28, 2026 | $19.24 | $19.31 | $19.20 | $19.22 | $-0.04 | -0.21% | 73,235 | $19.25 | $19.20 $19.31 |
| Sep 25, 2026 | $19.30 | $19.34 | $19.24 | $19.26 | $-0.05 | -0.24% | 109,180 | $19.27 | $19.24 $19.34 |
| Sep 24, 2026 | $19.37 | $19.37 | $19.29 | $19.31 | $-0.04 | -0.23% | 40,187 | $19.32 | $19.29 $19.37 |
| Sep 23, 2026 | $19.40 | $19.42 | $19.34 | $19.35 | $-0.06 | -0.31% | 82,004 | $19.38 | $19.34 $19.42 |
| Sep 22, 2026 | $19.41 | $19.44 | $19.39 | $19.41 | $-0.04 | -0.21% | 72,133 | $19.41 | $19.39 $19.44 |
| Sep 21, 2026 | $19.41 | $19.45 | $19.40 | $19.45 | +$0.06 | +0.31% | 50,177 | $19.43 | $19.40 $19.45 |
| Sep 18, 2026 | $19.39 | $19.44 | $19.39 | $19.39 | $-0.04 | -0.21% | 469,181 | $19.41 | $19.39 $19.44 |
| Sep 17, 2026 | $19.44 | $19.44 | $19.36 | $19.43 | +$0.09 | +0.47% | 78,639 | $19.42 | $19.36 $19.44 |
| Sep 16, 2026 | $19.39 | $19.41 | $19.34 | $19.34 | $-0.01 | -0.07% | 87,727 | $19.38 | $19.34 $19.41 |
| Sep 15, 2026 | $19.36 | $19.38 | $19.34 | $19.35 | $-0.05 | -0.24% | 48,908 | $19.37 | $19.34 $19.38 |
| Sep 14, 2026 | $19.47 | $19.47 | $19.36 | $19.40 | $-0.08 | -0.41% | 98,631 | $19.37 | $19.36 $19.47 |
| Sep 11, 2026 | $19.39 | $19.48 | $19.36 | $19.48 | +$0.11 | +0.57% | 103,984 | $19.39 | $19.36 $19.48 |
| Sep 10, 2026 | $19.42 | $19.45 | $19.36 | $19.37 | $-0.07 | -0.37% | 56,535 | $19.39 | $19.36 $19.45 |
| Sep 9, 2026 | $19.46 | $19.48 | $19.44 | $19.44 | $-0.03 | -0.14% | 61,478 | $19.46 | $19.44 $19.48 |
| Sep 8, 2026 | $19.48 | $19.51 | $19.46 | $19.47 | $-0.02 | -0.12% | 47,186 | $19.48 | $19.46 $19.51 |
| Sep 4, 2026 | $19.47 | $19.52 | $19.46 | $19.49 | +$0.00 | +0.02% | 72,434 | $19.48 | $19.46 $19.52 |
| Sep 3, 2026 | $19.48 | $19.50 | $19.47 | $19.49 | +$0.01 | +0.05% | 76,021 | $19.48 | $19.47 $19.50 |
| Sep 2, 2026 | $19.47 | $19.48 | $19.45 | $19.48 | +$0.03 | +0.17% | 37,210 | $19.47 | $19.45 $19.48 |
| Sep 1, 2026 | $19.47 | $19.48 | $19.43 | $19.45 | $-0.04 | -0.22% | 56,346 | $19.45 | $19.43 $19.48 |
| Aug 31, 2026 | $19.49 | $19.51 | $19.47 | $19.49 | $-0.02 | -0.10% | 46,391 | $19.48 | $19.47 $19.51 |
| Aug 28, 2026 | $19.49 | $19.52 | $19.48 | $19.51 | $-0.06 | -0.31% | 15,469 | $19.50 | $19.48 $19.52 |
| Aug 27, 2026 | $19.59 | $19.60 | $19.54 | $19.57 | $-0.02 | -0.09% | 54,534 | $19.57 | $19.54 $19.60 |
| Aug 26, 2026 | $19.56 | $19.60 | $19.55 | $19.59 | $-0.00 | -0.01% | 35,621 | $19.57 | $19.55 $19.60 |
| Aug 25, 2026 | $19.58 | $19.60 | $19.54 | $19.59 | +$0.03 | +0.15% | 58,113 | $19.59 | $19.54 $19.60 |