Aam Low Duration Preferred and Income Securities ETF Historical Data - PFLD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.094831673779	21.09	21.13	20.86	162895	21.00835467	SP
4	-0.02	-0.0946521533365	21.13	21.22	20.86	109849	21.08624166	SP
12	0.09	0.428163653663	21.02	21.33	20.61	117267	21.02036437	SP
26	0.16	0.763723150358	20.95	21.97	20.61	97846	21.07455466	SP
52	0.29	1.39289145053	20.82	21.97	19.855	75876	20.98716764	SP
156	-4.46	-17.4423152131	25.57	25.58	19.69	58987	21.96846894	SP
260	-3.8849	-15.5427707252	24.9949	25.58	16.25	42729	22.24831809	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720218600	21.11	0.06	0.29	21.13	21.13	21.01	35245
1720040640	21.05	0.04	0.19	21.08	21.085	20.9709	96655
1719959400	21.01	0.05	0.24	21	21.01	20.9	132585
1719873000	20.96	-0.08	-0.38	21	21.03	20.86	152694
1719613800	21.04	0	0.00	21.04	21.04	21.04	0
1719527400	21.04	-0.15	-0.71	21.14	21.14	21	104655
1719441000	21.19	-0.02	-0.09	21.22	21.22	21.15	90762
1719354600	21.21	0.02	0.09	21.21	21.22	21.133	56809
1719268200	21.19	0.06	0.28	21.13	21.2	21.105	130990
1719009000	21.13	-0.02	-0.09	21.15	21.17	21.07	70776
1718922600	21.15	0.02	0.09	21.18	21.18	21.0662	119479
1718749800	21.13	0.05	0.24	21.1	21.16	21.0701	91805
1718663400	21.08	-0.03	-0.14	21.13	21.13	21.0084	108427
1718404200	21.11	0	0.00	21.14	21.15	21.04	91990
1718317800	21.11	-0.02	-0.09	21.17	21.17	21.02	111335
1718231400	21.13	0.07	0.33	21.17	21.19	21.0701	90387
1718145000	21.06	-0.05	-0.24	21.17	21.17	21.03	114702
1718058600	21.11	-0.06	-0.28	21.14	21.165	21.0701	105947
1717799400	21.17	0.01	0.05	21.13	21.17	21.0765	38864
1717713000	21.16	0.01	0.05	21.2	21.2	21.1001	53057
1717626600	21.15	-0.02	-0.09	21.19	21.2199	21.0401	140218
1717540200	21.17	-0.01	-0.02	21.22	21.22	21.1206	113762
1717453800	21.175	0.04	0.17	21.22	21.22	21.0928	145401
1717194600	21.14	0.15	0.72	21.06	21.14	20.9708	47573
1717108200	20.989	-0.02	-0.10	21	21	20.9165	87518
1717021800	21.01	-0.09	-0.43	21.12	21.12	20.99	49372
1716935400	21.1	-0.04	-0.19	21.33	21.33	21.0301	130534
1716589800	21.14	0.11	0.52	21.13	21.15	21.0073	105039
1716503400	21.03	-0.12	-0.57	21.16	21.16	20.9833	100224
1716417000	21.15	-0.02	-0.09	21.24	21.24	21.13	291188
1716330600	21.17	-0.01	-0.02	21.3	21.3	21.15	156978
1716244200	21.175	0.06	0.28	21.2	21.2	21.09	95243
1715985000	21.115	-0.01	-0.02	21.25	21.25	21.0701	43550
1715898600	21.12	-0.03	-0.12	21.14	21.15	21.1	114286
1715812200	21.145	0.09	0.40	21.22	21.22	21.0477	84039
1715725800	21.06	-0.01	-0.05	21.1	21.1072	20.9797	111365
1715639400	21.07	0.07	0.33	21.01	21.07	21.01	212834
1715380200	21	0.05	0.21	20.96	21.04	20.905	105514
1715293800	20.955	-0.01	-0.02	21.04	21.04	20.9	111287
1715207400	20.96	-0.07	-0.33	21	21.03	20.8643	161586
1715121000	21.03	-0.06	-0.28	21.17	21.17	21.0224	76531
1715034600	21.09	0.05	0.26	21.12	21.12	21.0144	63309
1714775400	21.035	0.13	0.60	20.96	21.04	20.96	85848
1714689000	20.91	0.02	0.10	20.74	20.96	20.74	341605
1714602600	20.89	0.1	0.48	20.88	20.89	20.76	101176
1714516200	20.79	-0.06	-0.29	20.9	20.9	20.74	76599
1714429800	20.85	0.12	0.58	20.88	20.89	20.77	159237
1714170600	20.73	-0.18	-0.86	20.8	20.8585	20.73	99419
1714084200	20.91	-0.15	-0.71	20.93	20.95	20.82	80492
1713997800	21.06	0.1	0.48	21.04	21.06	20.9169	103855
1713911400	20.96	0.15	0.72	20.9	20.98	20.76	353850
1713825000	20.81	0.1	0.48	20.77	20.85	20.7101	105388
1713565800	20.71	0.04	0.19	20.64	20.78	20.61	145344
1713479400	20.67	-0.04	-0.19	20.78	20.78	20.66	81049
1713393000	20.71	-0.01	-0.05	20.82	20.82	20.68	72990
1713306600	20.72	0.01	0.05	20.75	20.75	20.625	76787
1713220200	20.71	-0.24	-1.15	20.96	20.96	20.6501	76084
1712961000	20.95	-0.02	-0.10	21.02	21.02	20.93	156433
1712874600	20.97	-0.07	-0.33	21.09	21.1299	20.88	92529
1712788200	21.04	-0.15	-0.71	21.01	21.07	20.9111	68577
1712701800	21.19	-0.03	-0.14	21.18	21.215	21.15	54503
1712615400	21.22	-0.01	-0.05	21.28	21.28	21.12	137510

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aam Low Duration Preferred and Income Securities ETF (PFLD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aam Low Duration Preferred and Income Securities ETF (PFLD) Historical

Aam Low Duration Preferred and Income Securities ETF (PFLD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History