Aam Low Duration Preferred and Income Securities ETF (PFLD)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.22 | -1.06331561141 | 20.69 | 20.77 | 20.43 | 130056 | 20.64020649 | SP |
4 | -0.36 | -1.72827652424 | 20.83 | 20.875 | 20.4201 | 178987 | 20.69096963 | SP |
12 | -0.89 | -4.16666666667 | 21.36 | 21.36 | 20.4201 | 137936 | 20.93056679 | SP |
26 | -0.53 | -2.52380952381 | 21 | 21.49 | 20.4201 | 132657 | 21.04260876 | SP |
52 | -0.63 | -2.98578199052 | 21.1 | 21.97 | 20.4201 | 114987 | 21.05705786 | SP |
156 | -4.56 | -18.2181382341 | 25.03 | 25.12 | 19.69 | 73886 | 21.34828171 | SP |
260 | -4.83 | -19.0909090909 | 25.3 | 25.58 | 16.25 | 52162 | 21.93329411 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 20.47 | -0.11 | -0.53 | 20.51 | 20.51 | 20.43 | 332873 |
1736379000 | 20.58 | 0.05 | 0.24 | 20.54 | 20.59 | 20.5117 | 131633 |
1736292600 | 20.53 | -0.2 | -0.96 | 20.7 | 20.7092 | 20.53 | 154022 |
1736206200 | 20.73 | -0.04 | -0.19 | 20.7 | 20.73 | 20.659 | 138657 |
1735947000 | 20.77 | 0.08 | 0.39 | 20.69 | 20.77 | 20.675 | 95913 |
1735860600 | 20.69 | 0.13 | 0.63 | 20.63 | 20.69 | 20.5693 | 245930 |
1735687800 | 20.56 | -0.12 | -0.58 | 20.57 | 20.57 | 20.4201 | 248922 |
1735601400 | 20.68 | 0.1 | 0.49 | 20.6 | 20.68 | 20.52 | 524542 |
1735342200 | 20.58 | -0.07 | -0.34 | 20.67 | 20.67 | 20.53 | 224550 |
1735255800 | 20.65 | -0.01 | -0.05 | 20.66 | 20.66 | 20.6 | 103073 |
1735077840 | 20.66 | -0.03 | -0.14 | 20.73 | 20.73 | 20.59 | 97542 |
1734996600 | 20.69 | -0.04 | -0.19 | 20.7 | 20.75 | 20.69 | 103782 |
1734737400 | 20.73 | -0.01 | -0.05 | 20.65 | 20.81 | 20.65 | 92175 |
1734651000 | 20.74 | -0.01 | -0.05 | 20.6564 | 20.74 | 20.58 | 161788 |
1734564600 | 20.75 | -0.08 | -0.37 | 20.82 | 20.86 | 20.73 | 277695 |
1734478200 | 20.8279 | -0.04 | -0.20 | 20.7877 | 20.85 | 20.7755 | 139446 |
1734391800 | 20.87 | 0.03 | 0.14 | 20.87 | 20.875 | 20.807066 | 169180 |
1734132600 | 20.84 | -0.04 | -0.19 | 20.83 | 20.8619 | 20.795 | 133927 |
1734046200 | 20.88 | -0.08 | -0.38 | 20.92 | 20.95 | 20.83 | 279058 |
1733959800 | 20.96 | -0.01 | -0.05 | 21.02 | 21.02 | 20.95 | 100345 |
1733873400 | 20.97 | -0.02 | -0.10 | 20.95 | 20.99 | 20.9101 | 168109 |
1733787000 | 20.99 | -0.01 | -0.05 | 21.01 | 21.01 | 20.96 | 73842 |
1733527800 | 21 | -0.02 | -0.10 | 21.1 | 21.1 | 21 | 114271 |
1733441400 | 21.02 | 0.02 | 0.10 | 21 | 21.04 | 20.9601 | 106331 |
1733355000 | 21 | 0.01 | 0.05 | 21 | 21.0393 | 20.9321 | 132013 |
1733268600 | 20.99 | -0.04 | -0.19 | 20.9584 | 21.01 | 20.9317 | 108036 |
1733182200 | 21.03 | -0.06 | -0.28 | 21.09 | 21.1174 | 20.98 | 92285 |
1732917840 | 21.09 | 0.15 | 0.72 | 21.02 | 21.09 | 20.9255 | 44864 |
1732750200 | 20.94 | -0.12 | -0.57 | 20.97 | 20.975 | 20.87 | 140475 |
1732663800 | 21.06 | -0.05 | -0.24 | 21.11 | 21.11 | 20.96 | 117920 |
1732577400 | 21.11 | 0.07 | 0.33 | 21.15 | 21.1632 | 21.0713 | 143985 |
1732318200 | 21.04 | -0.02 | -0.09 | 21.09 | 21.09 | 21 | 132897 |
1732231800 | 21.06 | 0.09 | 0.43 | 20.98 | 21.06 | 20.91 | 126600 |
1732145400 | 20.97 | -0.03 | -0.14 | 20.99 | 20.99 | 20.9 | 146512 |
1732059000 | 21 | -0.04 | -0.19 | 20.96 | 21.0285 | 20.95 | 63385 |
1731972600 | 21.04 | -0.02 | -0.09 | 21.06 | 21.0796 | 20.9804 | 120816 |
1731713400 | 21.06 | 0.01 | 0.05 | 21.06 | 21.0949 | 21.0013 | 119961 |
1731627000 | 21.05 | -0.07 | -0.33 | 21.1297 | 21.1386 | 20.9901 | 86891 |
1731540600 | 21.12 | 0.03 | 0.14 | 21.18 | 21.18 | 21.04 | 97068 |
1731454200 | 21.09 | -0.06 | -0.26 | 21.17 | 21.19 | 21.03 | 199226 |
1731367800 | 21.145 | -0.12 | -0.54 | 21.21 | 21.2542 | 21.12 | 51645 |
1731108600 | 21.26 | 0.04 | 0.19 | 21.19 | 21.28 | 21.1845 | 83981 |
1731022200 | 21.22 | 0.06 | 0.28 | 21.13 | 21.22 | 21.091 | 187028 |
1730935800 | 21.16 | -0.05 | -0.24 | 21.085 | 21.17 | 21.0416 | 103211 |
1730849400 | 21.21 | 0.08 | 0.38 | 21.11 | 21.21 | 21.06 | 114938 |
1730763000 | 21.13 | 0.04 | 0.19 | 21.11 | 21.14 | 21.0261 | 88502 |
1730500200 | 21.09 | -0.07 | -0.33 | 21.22 | 21.22 | 21.0242 | 110915 |
1730413800 | 21.16 | 0.02 | 0.09 | 21.14 | 21.16 | 21.01 | 208561 |
1730327400 | 21.14 | -0.05 | -0.24 | 21.12 | 21.155 | 21.0794 | 91486 |
1730241000 | 21.19 | 0 | 0.00 | 21.19 | 21.21 | 21.08 | 151152 |
1730154600 | 21.19 | -0.01 | -0.05 | 21.26 | 21.26 | 21.1325 | 70590 |
1729895400 | 21.2 | -0.01 | -0.05 | 21.24 | 21.25 | 21.16 | 76866 |
1729809000 | 21.21 | 0.04 | 0.19 | 21.17 | 21.215 | 21.0884 | 111620 |
1729722600 | 21.17 | -0.08 | -0.38 | 21.24 | 21.24 | 21.07 | 173196 |
1729636200 | 21.25 | 0.07 | 0.33 | 21.22 | 21.25 | 21.1341 | 151648 |
1729549800 | 21.18 | -0.12 | -0.56 | 21.23 | 21.2499 | 21.0865 | 117201 |
1729290600 | 21.3 | -0.02 | -0.09 | 21.36 | 21.36 | 21.2501 | 74236 |
1729204200 | 21.32 | -0.01 | -0.05 | 21.28 | 21.32 | 21.25 | 141042 |
1729117800 | 21.33 | 0.03 | 0.14 | 21.32 | 21.34 | 21.2575 | 182174 |
1729031400 | 21.3 | 0.08 | 0.38 | 21.26 | 21.33 | 21.2 | 69902 |
1728945000 | 21.22 | 0.05 | 0.24 | 21.17 | 21.23 | 21.0801 | 66714 |
1728685800 | 21.17 | 0.08 | 0.38 | 21.08 | 21.17 | 21.01 | 87575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.