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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0684	-0.323404255319	21.15	21.23	21.02	120131	21.13688688	SP
4	0.0816	0.388571428571	21	21.27	20.86	104172	21.11340368	SP
12	-0.0384	-0.181818181818	21.12	21.33	20.86	108273	21.10404696	SP
26	-0.1884	-0.885754583921	21.27	21.5	20.61	99543	21.08401867	SP
52	-0.0384	-0.181818181818	21.12	21.97	19.855	78583	20.99973987	SP
156	-4.2884	-16.9034292471	25.37	25.49	19.69	60457	21.89783348	SP
260	-3.9133	-15.6563939044	24.9949	25.58	16.25	43518	22.21320344	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	21.16	0.03	0.14	21.2	21.2	21.1	83508
1721946600	21.13	0.03	0.14	21.13	21.1616	21.0408	154415
1721860200	21.1	-0.07	-0.33	21.18	21.18	21.02	188106
1721773800	21.17	-0.01	-0.02	21.23	21.23	21.12	116733
1721687400	21.175	0	0.02	21.15	21.22	21.09	57895
1721428200	21.17	-0.01	-0.05	21.14	21.18	21.11	45766
1721341800	21.18	0.04	0.19	21.26	21.26	21.1421	181295
1721255400	21.14	-0.03	-0.14	21.22	21.2284	21.13	71966
1721169000	21.17	-0.05	-0.24	21.24	21.24	21.17	127974
1721082600	21.22	0.03	0.14	21.27	21.27	21.15	62141
1720823400	21.19	0	0.00	21.26	21.26	21.1501	128948
1720737000	21.19	0.12	0.57	21.13	21.19	21.12	105243
1720650600	21.07	0.07	0.33	21	21.07	20.97	81795
1720564200	21	-0.03	-0.14	21.07	21.07	20.975	83999
1720477800	21.03	-0.08	-0.38	21.07	21.09	21.03	72303
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	-0.06	-0.29	21	21.03	20.86	152694
1719613800	21.02	-0.02	-0.10	21.09	21.11	20.9686	269644
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	89161
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	38862
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	96758
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aam Low Duration Preferred and Income Securities ETF (PFLD)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History