AAM Low Duration Preferred and Income Securities ETF (NY:PFLD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	19.61	19.72	19.60	19.60	136,653	-0.16(-0.81%)
Jun 26, 2025	19.80	19.81	19.71	19.76	167,648	-0.04(-0.20%)
Jun 25, 2025	19.84	19.84	19.72	19.80	114,460	+0.05(+0.25%)
Jun 24, 2025	19.72	19.83	19.72	19.75	225,723	+0.00(+0.00%)
Jun 23, 2025	19.67	19.78	19.67	19.75	106,016	+0.10(+0.51%)
Jun 20, 2025	19.67	19.77	19.65	19.65	72,672	-0.05(-0.28%)
Jun 18, 2025	19.77	19.77	19.68	19.70	74,239	+0.02(+0.13%)
Jun 17, 2025	19.65	19.73	19.64	19.68	88,628	+0.03(+0.15%)
Jun 16, 2025	19.61	19.74	19.61	19.65	245,525	-0.05(-0.25%)
Jun 13, 2025	19.69	19.73	19.64	19.70	136,430	+0.02(+0.10%)
Jun 12, 2025	19.74	19.78	19.68	19.68	143,496	-0.07(-0.35%)
Jun 11, 2025	19.83	19.83	19.70	19.75	138,458	-0.00(-0.03%)
Jun 10, 2025	19.65	19.76	19.65	19.75	75,963	+0.12(+0.64%)
Jun 09, 2025	19.58	19.73	19.58	19.63	65,677	-0.02(-0.10%)
Jun 06, 2025	19.66	19.70	19.65	19.65	93,867	+0.01(+0.05%)
Jun 05, 2025	19.65	19.73	19.64	19.64	172,381	-0.01(-0.05%)
Jun 04, 2025	19.57	19.66	19.55	19.65	71,249	+0.08(+0.41%)
Jun 03, 2025	19.52	19.61	19.51	19.57	148,275	+0.00(+0.00%)
Jun 02, 2025	19.59	19.59	19.44	19.57	162,191	-0.07(-0.36%)
May 30, 2025	19.65	19.66	19.56	19.64	152,915	-0.01(-0.05%)
May 29, 2025	19.72	19.72	19.57	19.65	339,508	+0.01(+0.05%)
May 28, 2025	19.61	19.68	19.60	19.64	75,729	-0.03(-0.15%)
May 27, 2025	19.71	19.72	19.55	19.67	81,205	+0.02(+0.10%)
May 23, 2025	19.64	19.68	19.51	19.65	155,686	-0.03(-0.15%)
May 22, 2025	19.55	19.68	19.53	19.68	133,846	+0.08(+0.41%)
May 21, 2025	19.67	19.71	19.51	19.60	99,047	-0.13(-0.66%)
May 20, 2025	19.65	19.77	19.65	19.73	84,605	-0.04(-0.20%)
May 19, 2025	19.69	19.78	19.61	19.77	105,564	+0.01(+0.05%)
May 16, 2025	19.70	19.76	19.62	19.76	82,563	+0.04(+0.20%)
May 15, 2025	19.56	19.72	19.55	19.72	183,229	+0.09(+0.46%)
May 14, 2025	19.52	19.64	19.51	19.63	142,364	+0.06(+0.31%)
May 13, 2025	19.64	19.64	19.55	19.57	95,557	-0.09(-0.46%)
May 12, 2025	19.81	19.81	19.55	19.66	104,835	+0.06(+0.30%)
May 09, 2025	19.62	19.67	19.53	19.60	55,560	-0.04(-0.20%)
May 08, 2025	19.74	19.74	19.55	19.64	98,654	-0.06(-0.30%)
May 07, 2025	19.64	19.75	19.64	19.70	67,282	-0.05(-0.25%)
May 06, 2025	19.61	19.75	19.61	19.75	119,757	+0.13(+0.66%)
May 05, 2025	19.73	19.80	19.62	19.62	99,427	-0.15(-0.75%)
May 02, 2025	19.78	19.83	19.71	19.77	63,487	-0.02(-0.10%)
May 01, 2025	19.86	19.86	19.66	19.79	90,470	-0.01(-0.05%)
Apr 30, 2025	19.77	19.80	19.67	19.80	57,241	-0.02(-0.10%)
Apr 29, 2025	19.74	19.82	19.69	19.82	112,089	+0.11(+0.55%)
Apr 28, 2025	19.64	19.73	19.64	19.71	51,105	+0.05(+0.25%)
Apr 25, 2025	19.62	19.71	19.61	19.66	82,678	-0.07(-0.35%)
Apr 24, 2025	19.59	19.73	19.58	19.73	49,067	+0.12(+0.60%)
Apr 23, 2025	19.60	19.65	19.54	19.61	273,554	+0.15(+0.76%)
Apr 22, 2025	19.41	19.50	19.41	19.46	242,990	+0.12(+0.61%)
Apr 21, 2025	19.45	19.45	19.32	19.34	106,972	-0.16(-0.81%)
Apr 17, 2025	19.31	19.50	19.31	19.50	138,141	+0.19(+0.97%)
Apr 16, 2025	19.26	19.44	19.26	19.31	441,423	+0.02(+0.10%)
Apr 15, 2025	19.35	19.42	19.29	19.29	117,350	-0.12(-0.61%)
Apr 14, 2025	19.34	19.41	19.25	19.41	149,189	+0.24(+1.24%)
Apr 11, 2025	19.24	19.24	19.00	19.18	436,091	+0.02(+0.10%)
Apr 10, 2025	19.55	19.55	19.16	19.16	126,183	-0.31(-1.57%)
Apr 09, 2025	19.15	19.51	19.02	19.46	151,823	+0.25(+1.28%)
Apr 08, 2025	19.48	19.48	19.22	19.22	110,643	+0.05(+0.26%)
Apr 07, 2025	19.21	19.40	19.10	19.17	158,734	-0.38(-1.92%)
Apr 04, 2025	19.67	19.69	19.38	19.54	421,015	-0.18(-0.90%)
Apr 03, 2025	19.85	19.85	19.70	19.72	112,661	-0.25(-1.24%)
Apr 02, 2025	19.89	19.99	19.89	19.97	114,680	+0.00(+0.00%)