AAM Low Duration Preferred and Income Securities ETF (PFLD) Exchange: NYSE ARCA

Data as of May 20, 2022

$22.16 ($0.05) 0.23%

AAM Low Duration Preferred and Income Securities ETF - Daily Information
Click for more stock information on AAM Low Duration Preferred and Income Securities ETF.
Daily Information Data
Date May 20, 2022
Open $22.23
Previous Close $22.16
High $22.27
Low $22.04
Adjusted Open $22.23
Previous Adjusted Close $22.16
Adjusted High $22.27
Adjusted Low $22.04

About AAM Low Duration Preferred and Income Securities ETF (PFLD)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. ICE 0-5 Year Duration Exchange-Listed Preferred & Hybrid Securities Index The Index measures the performance of exchange-listed, U.S. dollar-denominated preferred securities and hybrid securities listed on the New York Stock Exchange (“NYSE”) or NASDAQ Capital Market (“NASDAQ”) with an option-adjusted duration of less than 5 years. The Index was developed by ICE Data Indices, LLC (“IDI”), the Fund’s index provider (the “Index Provider”) and an affiliate of the NYSE. Duration is a measure of a security’s price sensitivity to changes in yields or interest rates and a lower duration indicates less sensitivity to interest rates. For example, the price of a security with a three-year duration would be expected to drop by approximately 3% in response to a 1% increase in interest rates. A security’s “option-adjusted duration” is a measure of its sensitivity to changes in interest rates, while factoring in the call features associated with such security. Preferred stock generally refers to a unit of ownership in a company (like common stock) that has preference over common stock in the payment of dividends and in the event of a company’s liquidation. Unlike common stocks, preferred stocks are generally not entitled to vote on corporate matters. Preferred stock in the Index includes U.S.-listed preferred stock and American Depositary Receipts (“ADRs”) representing preferred stock issued by non-U.S. companies. “Hybrid” securities are those that have characteristics of both equity and fixed income securities. Hybrid securities typically have preference over an issuer’s common stock with respect to the payment of dividends and in the event of a company’s liquidation and are issued and traded in a similar manner to traditional preferred stock. Holders of hybrid securities may be eligible to receive fixed, periodic payments from the issuer of a hybrid security, although the issuer may have the right to defer such payments or extend the hybrid security’s maturity date. Preferred stocks and hybrid securities generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate. Additionally, preferred stocks and hybrid securities often have a liquidation value that generally equals the original purchase price of such security at the date of issuance. The Index may include many different categories of preferred stock and hybrid securities, such as floating and fixed rate preferreds, fixed-to-floating rate securities, callable preferreds, convertible preferreds, cumulative and non-cumulative preferreds, certain capital securities, preferred REITs or hybrid REITs, trust preferreds or various other preferred stock and hybrid securities. The Index may include preferred and hybrid securities of any quality, including high-yield securities (also known as junk bonds), and securities that are not rated by any rating agencies. The Index uses a market capitalization weighted methodology subject to certain constraints and is rebalanced monthly. At the time of each monthly rebalance and reconstitution of the Index, the Index includes issuances of preferred stocks and notes with at least $100 million face amount outstanding and hybrid securities with at least $250 million face amount outstanding that meet minimum price, liquidity, trading volume, maturity, and other requirements, as applicable, as determined by the Index methodology. To be eligible for inclusion in the Index, corporate hybrid debt must have at least 18 months to final maturity at the time of issuance. Additionally, to qualify for inclusion in the Index a security must be priced at no more than 105% of its face value. Once included in the Index, a security remains eligible for inclusion so long as its option-adjusted duration is less than six years. The Index may include large-, mid- or small-capitalization companies and includes preferred stocks of non-U.S. issuers. As of November 6, 2019, a significant portion of the Index was represented by securities of companies in the financials and real estate sectors. Also as of November 6, 2019, the Index was comprised of 189 components and had an effective duration of 1.5 years. The Index uses a market capitalization weighted methodology subject to certain constraints, including a maximum allocation of 4.75% to any individual issuer. The Index is rebalanced on the last calendar day of each month, based on closing prices as of three business days prior to the last business day of the month. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for AAM Low Duration Preferred and Income Securities ETF (PFLD)

Date Open High Low Close Adj.Close Volume
2022-05-20 $22.23 $22.27 $22.04 $22.16 $22.16 20,219
2022-05-19 $21.98 $22.23 $21.98 $22.11 $22.11 17,868
2022-05-18 $22.28 $22.31 $22.07 $22.23 $22.23 49,642
2022-05-17 $22.29 $22.45 $22.27 $22.34 $22.34 22,722
2022-05-16 $22.28 $22.40 $22.17 $22.26 $22.26 32,693
2022-05-13 $22.26 $22.35 $22.18 $22.18 $22.18 19,957
2022-05-12 $22.22 $22.30 $22.16 $22.17 $22.17 27,153
2022-05-11 $22.44 $22.48 $22.25 $22.35 $22.35 15,416
2022-05-10 $22.22 $22.40 $22.22 $22.26 $22.26 53,069
2022-05-09 $22.42 $22.43 $22.16 $22.16 $22.16 32,699
2022-05-06 $22.55 $22.65 $22.50 $22.56 $22.56 9,742
2022-05-05 $22.92 $22.92 $22.60 $22.60 $22.60 37,897
2022-05-04 $22.49 $22.88 $22.49 $22.78 $22.78 40,031
2022-05-03 $22.67 $22.70 $22.53 $22.55 $22.55 32,912
2022-05-02 $23.03 $23.03 $22.60 $22.74 $22.74 28,385
2022-04-29 $22.85 $23.05 $22.82 $22.82 $22.82 43,345
2022-04-28 $22.77 $23.04 $22.70 $23.04 $23.04 29,425
2022-04-27 $22.86 $23.00 $22.75 $22.75 $22.75 25,044
2022-04-26 $23.21 $23.21 $23.00 $23.00 $22.90 18,474
2022-04-25 $23.00 $23.15 $23.00 $23.07 $22.97 44,231
2022-04-22 $23.18 $23.21 $23.01 $23.08 $22.98 36,586
2022-04-21 $23.24 $23.25 $23.11 $23.18 $23.08 42,913
2022-04-20 $23.30 $23.32 $23.13 $23.32 $23.22 23,882
2022-04-19 $23.20 $23.23 $23.12 $23.16 $23.06 30,737
2022-04-18 $23.27 $23.34 $23.14 $23.22 $23.12 47,695
2022-04-14 $23.41 $23.41 $23.19 $23.28 $23.18 41,161
2022-04-13 $23.35 $23.40 $23.30 $23.37 $23.27 37,564
2022-04-12 $23.40 $23.42 $23.25 $23.34 $23.24 53,041
2022-04-11 $23.42 $23.42 $23.19 $23.25 $23.15 37,315
2022-04-08 $23.47 $23.50 $23.37 $23.40 $23.30 31,911
2022-04-07 $23.52 $23.52 $23.41 $23.51 $23.41 61,058
2022-04-06 $23.27 $23.46 $23.27 $23.44 $23.34 17,237
2022-04-05 $23.78 $23.78 $23.45 $23.45 $23.35 27,155
2022-04-04 $23.62 $23.71 $23.62 $23.71 $23.61 13,076
2022-04-01 $23.59 $23.82 $23.59 $23.67 $23.57 34,250
2022-03-31 $23.78 $23.82 $23.69 $23.80 $23.70 37,413
2022-03-30 $23.70 $23.78 $23.69 $23.76 $23.66 15,245
2022-03-29 $23.60 $23.68 $23.56 $23.65 $23.55 32,806
2022-03-28 $23.54 $23.61 $23.52 $23.55 $23.35 17,825
2022-03-25 $23.76 $23.76 $23.47 $23.47 $23.27 320,576
2022-03-24 $23.75 $23.77 $23.64 $23.67 $23.47 60,629
2022-03-23 $23.67 $23.71 $23.61 $23.69 $23.49 51,754
2022-03-22 $23.73 $23.73 $23.53 $23.67 $23.47 32,933
2022-03-21 $23.62 $23.81 $23.56 $23.71 $23.51 40,993
2022-03-18 $23.77 $23.82 $23.67 $23.81 $23.61 33,572
2022-03-17 $23.46 $23.73 $23.46 $23.72 $23.52 20,311
2022-03-16 $23.35 $23.44 $23.30 $23.36 $23.17 56,278
2022-03-15 $23.30 $23.30 $23.19 $23.24 $23.05 18,258
2022-03-14 $23.30 $23.30 $23.10 $23.21 $23.02 15,224
2022-03-11 $23.68 $23.68 $23.45 $23.45 $23.25 14,370
2022-03-10 $23.41 $23.58 $23.41 $23.46 $23.26 24,134
2022-03-09 $23.52 $23.59 $23.46 $23.50 $23.30 14,858
2022-03-08 $23.49 $23.49 $23.37 $23.37 $23.18 47,223
2022-03-07 $23.60 $23.62 $23.43 $23.43 $23.24 27,203
2022-03-04 $23.69 $23.76 $23.60 $23.61 $23.41 43,840
2022-03-03 $23.67 $23.87 $23.67 $23.76 $23.56 36,460
2022-03-02 $23.86 $23.86 $23.70 $23.83 $23.63 29,697
2022-03-01 $23.62 $23.91 $23.62 $23.78 $23.58 29,154
2022-02-28 $23.69 $23.94 $23.69 $23.88 $23.68 278,845
2022-02-25 $23.83 $23.89 $23.76 $23.86 $23.66 28,589
2022-02-24 $23.10 $23.60 $23.10 $23.59 $23.39 20,713
2022-02-23 $23.86 $23.86 $23.68 $23.75 $23.45 19,803
2022-02-22 $23.75 $23.97 $23.73 $23.82 $23.52 37,538
2022-02-18 $23.74 $23.98 $23.74 $23.85 $23.55 32,954
2022-02-17 $24.00 $24.04 $23.85 $23.92 $23.62 38,820
2022-02-16 $23.75 $23.95 $23.75 $23.95 $23.65 27,657
2022-02-15 $23.70 $23.86 $23.70 $23.79 $23.49 41,004
2022-02-14 $23.73 $23.85 $23.67 $23.76 $23.46 32,036
2022-02-11 $24.00 $24.15 $23.87 $23.91 $23.61 15,112
2022-02-10 $24.12 $24.13 $23.90 $24.06 $23.76 344,736
2022-02-09 $24.15 $24.17 $24.07 $24.15 $23.85 57,541
2022-02-08 $24.24 $24.24 $24.10 $24.11 $23.81 21,380
2022-02-07 $24.29 $24.29 $24.12 $24.21 $23.91 47,609
2022-02-04 $24.38 $24.38 $24.20 $24.21 $23.91 40,086
2022-02-03 $24.38 $24.39 $24.27 $24.33 $24.03 31,270
2022-02-02 $24.60 $24.60 $24.35 $24.38 $24.08 42,049
2022-02-01 $24.58 $24.58 $24.47 $24.53 $24.22 49,004
2022-01-31 $24.50 $24.50 $24.34 $24.50 $24.19 69,148
2022-01-28 $24.38 $24.38 $24.25 $24.26 $23.96 103,748
2022-01-27 $24.51 $24.65 $24.34 $24.34 $24.04 93,354
2022-01-26 $24.85 $24.85 $24.62 $24.63 $24.23 37,820
2022-01-25 $24.80 $24.81 $24.75 $24.80 $24.39 60,170
2022-01-24 $24.94 $24.94 $24.70 $24.78 $24.37 74,327
2022-01-21 $24.88 $24.92 $24.81 $24.84 $24.43 46,011
2022-01-20 $25.01 $25.01 $24.87 $24.87 $24.46 109,606
2022-01-19 $24.98 $24.98 $24.90 $24.91 $24.49 51,934
2022-01-18 $25.06 $25.06 $24.87 $24.90 $24.49 122,322
2022-01-14 $25.10 $25.10 $24.96 $25.00 $24.58 60,368
2022-01-13 $25.10 $25.10 $24.92 $24.99 $24.57 48,644
2022-01-12 $25.12 $25.12 $24.90 $24.90 $24.49 48,562
2022-01-11 $24.90 $25.00 $24.87 $25.00 $24.59 80,933
2022-01-10 $25.03 $25.03 $24.83 $24.89 $24.48 87,144
2022-01-07 $24.85 $24.95 $24.83 $24.92 $24.51 106,471
2022-01-06 $24.95 $24.95 $24.75 $24.92 $24.51 77,593
2022-01-05 $25.10 $25.10 $24.78 $24.83 $24.42 55,573
2022-01-04 $25.12 $25.12 $24.89 $24.89 $24.48 38,815
2022-01-03 $24.94 $25.04 $24.93 $25.00 $24.59 61,685
2021-12-31 $24.95 $25.06 $24.93 $25.06 $24.65 35,229
2021-12-30 $24.86 $24.99 $24.86 $24.98 $24.57 62,488
2021-12-29 $24.98 $24.98 $24.86 $24.86 $24.45 48,462
2021-12-28 $24.96 $25.00 $24.85 $24.99 $24.47 83,852
2021-12-27 $25.02 $25.03 $24.96 $24.96 $24.45 46,250
2021-12-23 $25.04 $25.05 $25.00 $25.02 $24.50 47,072
2021-12-22 $24.97 $25.01 $24.91 $25.01 $24.49 215,373
2021-12-21 $24.80 $24.90 $24.80 $24.82 $24.31 60,664
2021-12-20 $24.90 $24.91 $24.80 $24.80 $24.29 40,847
2021-12-17 $24.91 $24.96 $24.88 $24.90 $24.39 36,021
2021-12-16 $24.76 $24.94 $24.76 $24.94 $24.43 32,716
2021-12-15 $24.93 $24.93 $24.71 $24.75 $24.24 95,504
2021-12-14 $24.97 $24.97 $24.74 $24.74 $24.23 34,905
2021-12-13 $24.98 $24.98 $24.87 $24.88 $24.37 68,238
2021-12-10 $24.96 $24.96 $24.85 $24.89 $24.38 32,651
2021-12-09 $24.91 $24.93 $24.85 $24.85 $24.34 73,725
2021-12-08 $24.95 $24.95 $24.87 $24.87 $24.36 42,960
2021-12-07 $24.99 $25.01 $24.90 $24.92 $24.41 40,198
2021-12-06 $24.91 $24.91 $24.82 $24.85 $24.34 54,344
2021-12-03 $24.80 $24.89 $24.79 $24.79 $24.28 58,285
2021-12-02 $24.84 $24.88 $24.79 $24.79 $24.28 35,474
2021-12-01 $24.84 $24.84 $24.74 $24.80 $24.29 34,027
2021-11-30 $24.85 $24.95 $24.80 $24.80 $24.29 29,005
2021-11-29 $24.90 $24.94 $24.86 $24.91 $24.40 38,712
2021-11-26 $24.95 $24.95 $24.84 $24.88 $24.36 28,257
2021-11-24 $25.01 $25.05 $25.01 $25.05 $24.44 51,553
2021-11-23 $25.00 $25.03 $25.00 $25.00 $24.39 61,973
2021-11-22 $25.10 $25.10 $25.02 $25.03 $24.42 41,722
2021-11-19 $25.01 $25.12 $25.01 $25.09 $24.47 88,953
2021-11-18 $25.10 $25.10 $25.03 $25.07 $24.45 68,079
2021-11-17 $25.10 $25.10 $25.03 $25.05 $24.44 42,013
2021-11-16 $25.15 $25.15 $25.07 $25.08 $24.46 46,818
2021-11-15 $25.08 $25.15 $25.05 $25.10 $24.48 93,931
2021-11-12 $25.08 $25.17 $25.08 $25.12 $24.50 25,738
2021-11-11 $25.25 $25.25 $25.09 $25.12 $24.50 40,443
2021-11-10 $25.23 $25.27 $25.10 $25.15 $24.53 57,718
2021-11-09 $25.32 $25.32 $25.23 $25.25 $24.63 84,603
2021-11-08 $25.37 $25.38 $25.26 $25.29 $24.67 26,211
2021-11-05 $25.38 $25.38 $25.27 $25.30 $24.68 33,423
2021-11-04 $25.33 $25.33 $25.25 $25.30 $24.68 38,753
2021-11-03 $25.36 $25.36 $25.25 $25.25 $24.63 42,048
2021-11-02 $25.31 $25.31 $25.25 $25.29 $24.67 51,538
2021-11-01 $25.24 $25.29 $25.20 $25.28 $24.66 57,476
2021-10-29 $25.23 $25.24 $25.18 $25.21 $24.59 49,846
2021-10-28 $25.29 $25.29 $25.20 $25.22 $24.60 68,170
2021-10-27 $25.23 $25.23 $25.18 $25.20 $24.58 70,140
2021-10-26 $25.33 $25.35 $25.23 $25.28 $24.58 71,221
2021-10-25 $25.31 $25.31 $25.21 $25.26 $24.56 22,695
2021-10-22 $25.32 $25.32 $25.21 $25.22 $24.52 33,016
2021-10-21 $25.32 $25.32 $25.23 $25.26 $24.56 49,871
2021-10-20 $25.17 $25.27 $25.17 $25.27 $24.57 11,836
2021-10-19 $25.24 $25.26 $25.18 $25.18 $24.48 6,974
2021-10-18 $25.20 $25.22 $25.17 $25.21 $24.51 13,060
2021-10-15 $25.23 $25.24 $25.20 $25.20 $24.51 23,004
2021-10-14 $25.28 $25.28 $25.22 $25.24 $24.55 27,889
2021-10-13 $25.17 $25.20 $25.16 $25.19 $24.49 16,554
2021-10-12 $25.14 $25.14 $25.11 $25.13 $24.43 12,777
2021-10-11 $25.04 $25.12 $25.04 $25.10 $24.41 27,340
2021-10-08 $25.08 $25.08 $25.03 $25.08 $24.39 28,628
2021-10-07 $25.10 $25.11 $25.07 $25.09 $24.40 66,977
2021-10-06 $25.11 $25.11 $24.98 $25.08 $24.39 34,262
2021-10-05 $25.17 $25.17 $25.01 $25.04 $24.34 64,592
2021-10-04 $25.15 $25.15 $25.02 $25.05 $24.36 24,916
2021-10-01 $25.25 $25.25 $25.10 $25.19 $24.49 37,316
2021-09-30 $25.19 $25.21 $25.08 $25.18 $24.48 49,763
2021-09-29 $25.18 $25.19 $25.15 $25.18 $24.49 42,328
2021-09-28 $25.14 $25.14 $25.03 $25.06 $24.37 61,723
2021-09-27 $25.25 $25.26 $25.14 $25.14 $24.42 100,970
2021-09-24 $25.34 $25.34 $25.19 $25.20 $24.47 45,167
2021-09-23 $25.39 $25.39 $25.19 $25.27 $24.54 31,453
2021-09-22 $25.29 $25.32 $25.17 $25.32 $24.59 46,059
2021-09-21 $25.24 $25.24 $25.19 $25.21 $24.48 47,851
2021-09-20 $25.33 $25.34 $25.18 $25.18 $24.46 24,263
2021-09-17 $25.35 $25.35 $25.26 $25.28 $24.55 46,829
2021-09-16 $25.34 $25.34 $25.21 $25.28 $24.55 43,371
2021-09-15 $25.19 $25.25 $25.18 $25.22 $24.49 84,130
2021-09-14 $25.26 $25.30 $25.15 $25.22 $24.49 32,420
2021-09-13 $25.27 $25.29 $25.25 $25.25 $24.52 22,267
2021-09-10 $25.27 $25.28 $25.22 $25.26 $24.53 7,543
2021-09-09 $25.19 $25.26 $25.19 $25.26 $24.53 42,499
2021-09-08 $25.25 $25.25 $25.16 $25.20 $24.47 39,460
2021-09-07 $25.26 $25.26 $25.23 $25.24 $24.51 59,717
2021-09-03 $25.39 $25.39 $25.26 $25.28 $24.55 49,777
2021-09-02 $25.33 $25.33 $25.23 $25.24 $24.51 31,774
2021-09-01 $25.30 $25.30 $25.22 $25.25 $24.52 37,108
2021-08-31 $25.32 $25.32 $25.19 $25.22 $24.49 40,043
2021-08-30 $25.32 $25.32 $25.20 $25.20 $24.47 14,034
2021-08-27 $25.20 $25.24 $25.09 $25.24 $24.51 40,538
2021-08-26 $25.33 $25.33 $25.22 $25.26 $24.44 16,161
2021-08-25 $25.37 $25.37 $25.30 $25.31 $24.49 27,841
2021-08-24 $25.37 $25.37 $25.28 $25.31 $24.49 54,451
2021-08-23 $25.39 $25.39 $25.22 $25.28 $24.46 40,154
2021-08-20 $25.25 $25.30 $25.22 $25.29 $24.47 33,383
2021-08-19 $25.28 $25.28 $25.18 $25.22 $24.41 72,342
2021-08-18 $25.37 $25.37 $25.22 $25.25 $24.43 34,894
2021-08-17 $25.32 $25.33 $25.25 $25.28 $24.46 30,803
2021-08-16 $25.35 $25.35 $25.29 $25.31 $24.49 14,164
2021-08-13 $25.33 $25.35 $25.28 $25.31 $24.49 15,236
2021-08-12 $25.28 $25.32 $25.26 $25.30 $24.48 49,513
2021-08-11 $25.30 $25.31 $25.20 $25.24 $24.42 26,080
2021-08-10 $25.36 $25.39 $25.17 $25.25 $24.43 56,481
2021-08-09 $25.47 $25.47 $25.35 $25.35 $24.53 64,788
2021-08-06 $25.49 $25.49 $25.38 $25.41 $24.58 17,340
2021-08-05 $25.46 $25.46 $25.37 $25.38 $24.56 30,677
2021-08-04 $25.42 $25.42 $25.33 $25.37 $24.55 60,004
2021-08-03 $25.40 $25.41 $25.27 $25.37 $24.55 76,580
2021-08-02 $25.43 $25.43 $25.33 $25.36 $24.54 18,776
2021-07-30 $25.38 $25.38 $25.30 $25.33 $24.51 61,266
2021-07-29 $25.37 $25.37 $25.25 $25.28 $24.46 72,500
2021-07-28 $25.40 $25.40 $25.26 $25.27 $24.45 28,350
2021-07-27 $25.48 $25.48 $25.31 $25.35 $24.43 25,835
2021-07-26 $25.47 $25.47 $25.36 $25.37 $24.45 26,018
2021-07-23 $25.48 $25.48 $25.36 $25.39 $24.47 14,819
2021-07-22 $25.40 $25.40 $25.36 $25.37 $24.45 28,315
2021-07-21 $25.40 $25.40 $25.34 $25.38 $24.46 55,304
2021-07-20 $25.33 $25.37 $25.33 $25.37 $24.45 20,251
2021-07-19 $25.46 $25.50 $25.29 $25.30 $24.38 38,250
2021-07-16 $25.52 $25.52 $25.39 $25.40 $24.48 30,610
2021-07-15 $25.45 $25.45 $25.42 $25.42 $24.50 43,007
2021-07-14 $25.44 $25.44 $25.39 $25.43 $24.51 21,163
2021-07-13 $25.53 $25.58 $25.39 $25.41 $24.49 26,355
2021-07-12 $25.47 $25.47 $25.43 $25.45 $24.52 22,615
2021-07-09 $25.44 $25.47 $25.41 $25.46 $24.54 99,503
2021-07-08 $25.53 $25.53 $25.43 $25.43 $24.51 22,331
2021-07-07 $25.43 $25.45 $25.40 $25.43 $24.51 37,218
2021-07-06 $25.41 $25.42 $25.39 $25.42 $24.50 11,295
2021-07-02 $25.48 $25.48 $25.35 $25.41 $24.49 55,164
2021-07-01 $25.49 $25.49 $25.37 $25.38 $24.46 54,022
2021-06-30 $25.36 $25.41 $25.30 $25.40 $24.48 148,992
2021-06-29 $25.43 $25.43 $25.30 $25.33 $24.41 68,419
2021-06-28 $25.43 $25.43 $25.28 $25.32 $24.40 65,147
2021-06-25 $25.50 $25.50 $25.35 $25.35 $24.34 91,580
2021-06-24 $25.52 $25.52 $25.42 $25.45 $24.42 25,843
2021-06-23 $25.46 $25.46 $25.41 $25.42 $24.40 201,939
2021-06-22 $25.42 $25.43 $25.41 $25.43 $24.41 53,973
2021-06-21 $25.50 $25.50 $25.39 $25.41 $24.39 24,737
2021-06-18 $25.41 $25.42 $25.38 $25.40 $24.38 68,254
2021-06-17 $25.40 $25.40 $25.36 $25.40 $24.38 9,370
2021-06-16 $25.40 $25.40 $25.35 $25.38 $24.36 16,309
2021-06-15 $25.42 $25.42 $25.37 $25.38 $24.35 28,454
2021-06-14 $25.48 $25.48 $25.36 $25.38 $24.36 23,520
2021-06-11 $25.46 $25.46 $25.35 $25.37 $24.35 15,585
2021-06-10 $25.34 $25.36 $25.32 $25.35 $24.33 17,141
2021-06-09 $25.42 $25.42 $25.31 $25.31 $24.29 23,267
2021-06-08 $25.29 $25.32 $25.26 $25.28 $24.26 96,983
2021-06-07 $25.32 $25.33 $25.29 $25.30 $24.28 33,843
2021-06-04 $25.32 $25.32 $25.27 $25.29 $24.27 27,698
2021-06-03 $25.31 $25.32 $25.28 $25.28 $24.26 29,295
2021-06-02 $25.35 $25.35 $25.25 $25.29 $24.27 16,128
2021-06-01 $25.21 $25.25 $25.21 $25.23 $24.21 37,137
2021-05-28 $25.16 $25.20 $25.16 $25.18 $24.17 22,961
2021-05-27 $25.23 $25.23 $25.13 $25.16 $24.15 44,533
2021-05-26 $25.17 $25.17 $25.13 $25.13 $24.12 31,319
2021-05-25 $25.23 $25.28 $25.23 $25.26 $24.14 13,679
2021-05-24 $25.30 $25.30 $25.24 $25.29 $24.17 149,804
2021-05-21 $25.25 $25.27 $25.22 $25.24 $24.12 5,694
2021-05-20 $25.19 $25.25 $25.19 $25.23 $24.11 6,450
2021-05-19 $25.18 $25.22 $25.18 $25.19 $24.07 9,639
2021-05-18 $25.18 $25.20 $25.16 $25.20 $24.09 3,945
2021-05-17 $25.16 $25.24 $25.16 $25.18 $24.06 4,685
2021-05-14 $25.10 $25.17 $25.09 $25.14 $24.03 5,007
2021-05-13 $25.05 $25.12 $25.04 $25.10 $23.99 1,241
2021-05-12 $25.24 $25.24 $24.98 $25.05 $23.94 62,674
2021-05-11 $25.13 $25.14 $25.09 $25.12 $24.01 11,792
2021-05-10 $25.28 $25.28 $25.22 $25.22 $24.11 31,829
2021-05-07 $25.20 $25.29 $25.19 $25.23 $24.12 130,886
2021-05-06 $25.22 $25.23 $25.16 $25.21 $24.09 5,621
2021-05-05 $25.31 $25.31 $25.17 $25.20 $24.08 154,300
2021-05-04 $25.24 $25.26 $25.22 $25.22 $24.11 35,114
2021-05-03 $25.23 $25.24 $25.16 $25.23 $24.11 9,035
2021-04-30 $25.23 $25.27 $25.22 $25.23 $24.11 9,462
2021-04-29 $25.26 $25.26 $25.23 $25.26 $24.14 1,740
2021-04-28 $25.29 $25.40 $25.25 $25.29 $24.17 136,779
2021-04-27 $25.35 $25.41 $25.34 $25.37 $24.15 7,597
2021-04-26 $25.41 $25.44 $25.40 $25.44 $24.21 13,090
2021-04-23 $25.29 $25.38 $25.28 $25.37 $24.15 48,083
2021-04-22 $25.47 $25.47 $25.26 $25.32 $24.10 126,777
2021-04-21 $25.30 $25.37 $25.23 $25.30 $24.09 10,434
2021-04-20 $25.32 $25.35 $25.30 $25.31 $24.09 11,649
2021-04-19 $25.34 $25.37 $25.31 $25.34 $24.11 11,781
2021-04-16 $25.35 $25.36 $25.29 $25.35 $24.13 5,145
2021-04-15 $25.30 $25.37 $25.26 $25.32 $24.10 4,356
2021-04-14 $25.30 $25.36 $25.24 $25.31 $24.09 36,648
2021-04-13 $25.29 $25.34 $25.27 $25.30 $24.08 8,473
2021-04-12 $25.26 $25.33 $25.21 $25.29 $24.07 13,278
2021-04-09 $25.22 $25.31 $25.22 $25.28 $24.06 3,044
2021-04-08 $25.23 $25.30 $25.23 $25.29 $24.07 3,777
2021-04-07 $25.30 $25.31 $25.23 $25.28 $24.06 29,369
2021-04-06 $25.33 $25.33 $25.20 $25.31 $24.09 6,291
2021-04-05 $25.17 $25.20 $25.16 $25.17 $23.95 898
2021-04-01 $25.01 $25.19 $25.01 $25.09 $23.88 6,845
2021-03-31 $25.20 $25.20 $25.06 $25.13 $23.92 44,894
2021-03-30 $24.88 $25.11 $24.88 $25.04 $23.83 2,918
2021-03-29 $25.08 $25.10 $25.04 $25.04 $23.83 7,606
2021-03-26 $25.27 $25.27 $25.12 $25.17 $23.86 2,614
2021-03-25 $25.13 $25.23 $25.11 $25.18 $23.87 11,373
2021-03-24 $25.15 $25.25 $25.15 $25.19 $23.87 27,398
2021-03-23 $25.16 $25.19 $25.16 $25.16 $23.85 4,437
2021-03-22 $25.10 $25.17 $25.10 $25.16 $23.85 5,475
2021-03-19 $24.95 $25.05 $24.95 $25.04 $23.73 11,053
2021-03-18 $25.10 $25.10 $24.97 $24.97 $23.66 9,814
2021-03-17 $25.28 $25.28 $25.10 $25.12 $23.81 33,262
2021-03-16 $25.10 $25.18 $25.04 $25.14 $23.82 8,720
2021-03-15 $25.05 $25.10 $25.05 $25.09 $23.78 5,566
2021-03-12 $25.03 $25.03 $25.02 $25.03 $23.72 2,016
2021-03-11 $25.20 $25.20 $25.04 $25.10 $23.79 7,781
2021-03-10 $24.97 $24.99 $24.92 $24.97 $23.67 10,548
2021-03-09 $24.88 $24.92 $24.88 $24.90 $23.60 953
2021-03-08 $24.86 $24.86 $24.85 $24.85 $23.55 130
2021-03-05 $24.80 $24.87 $24.80 $24.87 $23.57 1,410
2021-03-04 $24.85 $24.86 $24.76 $24.76 $23.47 3,319
2021-03-03 $24.76 $24.90 $24.76 $24.85 $23.55 11,568
2021-03-02 $24.79 $24.88 $24.76 $24.81 $23.51 2,744
2021-03-01 $24.77 $24.81 $24.74 $24.74 $23.45 4,983
2021-02-26 $24.66 $24.72 $24.66 $24.71 $23.42 51,106
2021-02-25 $24.73 $24.73 $24.67 $24.67 $23.38 2,073
2021-02-24 $24.77 $24.81 $24.77 $24.77 $23.48 219,150
2021-02-23 $24.85 $24.87 $24.82 $24.87 $23.47 900
2021-02-22 $24.93 $24.93 $24.87 $24.87 $23.48 165
2021-02-19 $24.92 $24.92 $24.85 $24.91 $23.51 12,805
2021-02-18 $24.87 $24.90 $24.82 $24.90 $23.50 1,594
2021-02-17 $24.92 $24.92 $24.89 $24.90 $23.50 4,125
2021-02-16 $24.88 $24.91 $24.85 $24.85 $23.45 17,260
2021-02-12 $24.89 $24.92 $24.89 $24.92 $23.52 943
2021-02-11 $24.97 $24.97 $24.91 $24.91 $23.51 1,267
2021-02-10 $25.00 $25.03 $24.89 $24.94 $23.54 179,326
2021-02-09 $24.95 $25.00 $24.93 $24.94 $23.54 2,087
2021-02-08 $24.85 $24.97 $24.85 $24.96 $23.56 1,832
2021-02-05 $24.93 $24.99 $24.89 $24.89 $23.50 2,226
2021-02-04 $24.86 $24.96 $24.83 $24.87 $23.48 5,162
2021-02-03 $24.85 $24.94 $24.74 $24.74 $23.35 35,407
2021-02-02 $24.90 $24.98 $24.87 $24.87 $23.47 5,265
2021-02-01 $24.88 $24.89 $24.83 $24.83 $23.44 1,226
2021-01-29 $24.85 $24.88 $24.81 $24.81 $23.42 564
2021-01-28 $24.80 $24.85 $24.80 $24.83 $23.44 905
2021-01-27 $24.95 $24.98 $24.65 $24.65 $23.27 22,873
2021-01-26 $25.12 $25.12 $25.07 $25.07 $23.56 4,116
2021-01-25 $25.10 $25.15 $25.10 $25.11 $23.60 2,323
2021-01-22 $25.04 $25.16 $25.04 $25.16 $23.65 1,713
2021-01-21 $25.13 $25.16 $25.09 $25.09 $23.58 23,987
2021-01-20 $25.15 $25.28 $25.06 $25.13 $23.62 91,273
2021-01-19 $25.10 $25.12 $25.07 $25.12 $23.61 5,384
2021-01-15 $25.00 $25.08 $25.00 $25.05 $23.55 3,717
2021-01-14 $24.99 $25.05 $24.99 $25.03 $23.53 828
2021-01-13 $24.80 $25.18 $24.80 $24.96 $23.46 89,348
2021-01-12 $24.75 $24.77 $24.73 $24.74 $23.26 1,800
2021-01-11 $24.80 $24.86 $24.80 $24.85 $23.36 900
2021-01-08 $24.88 $24.88 $24.88 $24.88 $23.38 40
2021-01-07 $24.92 $24.97 $24.80 $24.90 $23.40 1,601
2021-01-06 $24.97 $25.00 $24.85 $24.89 $23.40 26,272
2021-01-05 $24.98 $25.01 $24.98 $25.01 $23.51 407
2021-01-04 $25.08 $25.08 $25.00 $25.02 $23.52 624
2020-12-31 $25.09 $25.10 $25.05 $25.09 $23.59 12,454
2020-12-30 $25.01 $25.03 $25.00 $25.00 $23.50 5,210
2020-12-29 $25.02 $25.05 $25.02 $25.05 $23.45 437
2020-12-28 $25.03 $25.08 $25.03 $25.05 $23.45 2,221
2020-12-24 $24.99 $24.99 $24.99 $24.99 $23.40 66
2020-12-23 $24.92 $25.01 $24.90 $24.99 $23.40 44,989
2020-12-22 $24.93 $24.93 $24.93 $24.93 $23.35 95
2020-12-21 $24.91 $24.95 $24.91 $24.95 $23.36 442
2020-12-18 $24.96 $24.96 $24.96 $24.96 $23.38 8
2020-12-17 $24.95 $24.95 $24.95 $24.95 $23.37 651
2020-12-16 $24.96 $24.99 $24.88 $24.90 $23.31 51,493
2020-12-15 $24.81 $24.96 $24.81 $24.89 $23.31 2,682
2020-12-14 $24.88 $24.96 $24.88 $24.91 $23.33 5,111
2020-12-11 $24.87 $24.87 $24.85 $24.85 $23.27 300
2020-12-10 $24.88 $24.90 $24.86 $24.87 $23.28 5,675
2020-12-09 $24.89 $24.91 $24.80 $24.86 $23.28 28,840
2020-12-08 $24.82 $24.90 $24.82 $24.90 $23.31 3,029
2020-12-07 $24.78 $24.81 $24.78 $24.81 $23.23 1,064
2020-12-04 $24.78 $24.78 $24.78 $24.78 $23.20 46
2020-12-03 $24.75 $24.78 $24.68 $24.76 $23.18 12,205
2020-12-02 $24.61 $24.69 $24.35 $24.64 $23.07 36,093
2020-12-01 $24.72 $24.74 $24.69 $24.69 $23.12 1,251
2020-11-30 $24.78 $24.78 $24.78 $24.78 $23.11 25
2020-11-27 $24.80 $24.80 $24.80 $24.80 $23.13 7
2020-11-25 $24.81 $24.84 $24.75 $24.81 $23.14 21,423
2020-11-24 $24.80 $24.83 $24.79 $24.79 $23.12 929
2020-11-23 $24.72 $24.72 $24.71 $24.71 $23.05 551
2020-11-20 $24.70 $24.73 $24.68 $24.70 $23.03 3,043
2020-11-19 $24.65 $24.68 $24.65 $24.67 $23.01 2,963
2020-11-18 $24.75 $24.76 $24.66 $24.66 $23.00 184,021
2020-11-17 $24.67 $24.67 $24.67 $24.67 $23.01 541
2020-11-16 $24.56 $24.69 $24.56 $24.69 $23.03 541
2020-11-13 $24.36 $24.55 $24.36 $24.52 $22.87 24,875
2020-11-12 $24.46 $24.47 $24.40 $24.40 $22.76 1,201
2020-11-11 $24.45 $24.45 $24.45 $24.45 $22.81 486
2020-11-10 $24.40 $24.45 $24.40 $24.45 $22.80 486
2020-11-09 $24.35 $24.42 $24.35 $24.39 $22.75 621
2020-11-06 $24.16 $24.16 $24.09 $24.09 $22.47 113
2020-11-05 $24.23 $24.24 $24.23 $24.24 $22.61 557
2020-11-04 $24.20 $24.23 $24.16 $24.16 $22.53 945
2020-11-03 $24.03 $24.03 $24.03 $24.03 $22.41 2
2020-11-02 $23.98 $23.98 $23.98 $23.98 $22.37 685
2020-10-30 $24.07 $24.07 $24.06 $24.06 $22.34 580
2020-10-29 $24.05 $24.05 $24.05 $24.05 $22.33 185
2020-10-28 $24.04 $24.04 $24.04 $24.04 $22.32 5
2020-10-27 $24.24 $24.24 $24.24 $24.24 $22.50 5
2020-10-26 $24.33 $24.33 $24.27 $24.27 $22.53 867
2020-10-23 $24.29 $24.35 $24.29 $24.35 $22.60 248
2020-10-22 $24.24 $24.24 $24.24 $24.24 $22.50 914
2020-10-21 $24.23 $24.23 $24.22 $24.22 $22.49 104
2020-10-20 $24.28 $24.30 $24.28 $24.30 $22.56 200
2020-10-19 $24.30 $24.30 $24.21 $24.24 $22.50 4,021
2020-10-16 $24.28 $24.28 $24.28 $24.28 $22.54 200
2020-10-15 $24.27 $24.35 $24.27 $24.30 $22.56 6,076
2020-10-14 $24.36 $24.36 $24.30 $24.30 $22.56 248
2020-10-13 $24.33 $24.36 $24.32 $24.34 $22.60 750
2020-10-12 $24.35 $24.35 $24.31 $24.32 $22.58 700
2020-10-09 $24.36 $24.36 $24.32 $24.32 $22.58 903
2020-10-08 $24.32 $24.34 $24.32 $24.34 $22.60 10,776
2020-10-07 $24.28 $24.28 $24.28 $24.28 $22.54 896
2020-10-06 $24.24 $24.26 $24.21 $24.21 $22.47 2,143
2020-10-05 $24.25 $24.26 $24.24 $24.24 $22.50 665
2020-10-02 $24.18 $24.18 $24.18 $24.18 $22.45 244
2020-10-01 $24.02 $24.14 $24.02 $24.14 $22.41 244
2020-09-30 $24.19 $24.20 $24.15 $24.15 $22.33 3,815
2020-09-29 $24.17 $24.18 $24.17 $24.18 $22.36 126
2020-09-28 $24.18 $24.18 $24.18 $24.18 $22.36 4
2020-09-25 $24.05 $24.09 $24.04 $24.09 $22.27 607
2020-09-24 $23.85 $23.90 $23.85 $23.90 $22.09 13,263
2020-09-23 $24.11 $24.11 $23.88 $23.88 $22.08 601
2020-09-22 $24.11 $24.15 $24.11 $24.12 $22.30 1,376
2020-09-21 $24.07 $24.07 $24.06 $24.07 $22.26 540
2020-09-18 $24.19 $24.19 $24.18 $24.18 $22.36 1,100
2020-09-17 $24.27 $24.27 $24.22 $24.22 $22.39 332
2020-09-16 $24.27 $24.30 $24.27 $24.29 $22.46 1,250
2020-09-15 $24.23 $24.23 $24.23 $24.23 $22.40 196
2020-09-14 $24.15 $24.15 $24.15 $24.15 $22.33 11
2020-09-11 $24.09 $24.11 $24.06 $24.06 $22.24 1,296
2020-09-10 $24.12 $24.12 $24.11 $24.11 $22.29 329
2020-09-09 $24.05 $24.05 $24.05 $24.05 $22.24 100
2020-09-08 $23.96 $23.96 $23.96 $23.96 $22.15 6
2020-09-04 $24.02 $24.07 $24.02 $24.07 $22.26 114
2020-09-03 $24.19 $24.19 $24.19 $24.19 $22.36 92
2020-09-02 $24.21 $24.22 $24.21 $24.22 $22.39 511
2020-09-01 $24.24 $24.24 $24.24 $24.24 $22.41 750
2020-08-31 $24.33 $24.37 $24.32 $24.37 $22.43 700
2020-08-28 $24.40 $24.40 $24.40 $24.40 $22.46 45
2020-08-27 $24.41 $24.41 $24.40 $24.40 $22.47 2,215
2020-08-26 $24.39 $24.41 $24.39 $24.40 $22.46 541
2020-08-25 $24.35 $24.35 $24.35 $24.35 $22.41 13
2020-08-24 $24.34 $24.34 $24.34 $24.34 $22.40 0
2020-08-21 $24.31 $24.31 $24.30 $24.30 $22.37 502
2020-08-20 $24.32 $24.32 $24.32 $24.32 $22.39 0
2020-08-19 $24.31 $24.31 $24.31 $24.31 $22.38 4,401
2020-08-18 $24.25 $24.28 $24.25 $24.28 $22.35 4,401
2020-08-17 $24.21 $24.21 $24.21 $24.21 $22.29 2
2020-08-14 $24.17 $24.17 $24.17 $24.17 $22.26 62
2020-08-13 $24.14 $24.15 $24.14 $24.14 $22.23 581
2020-08-12 $24.11 $24.13 $24.11 $24.13 $22.21 440
2020-08-11 $24.11 $24.11 $24.11 $24.11 $22.19 622
2020-08-10 $23.97 $24.06 $23.97 $24.06 $22.15 622
2020-08-07 $23.88 $23.93 $23.88 $23.93 $22.03 804
2020-08-06 $23.96 $23.96 $23.92 $23.92 $22.02 207
2020-08-05 $23.97 $23.97 $23.94 $23.94 $22.04 657
2020-08-04 $23.92 $23.92 $23.92 $23.92 $22.02 7
2020-08-03 $23.96 $23.96 $23.96 $23.96 $22.06 7
2020-07-31 $24.02 $24.02 $24.02 $24.02 $22.02 30
2020-07-30 $24.02 $24.02 $23.97 $23.97 $21.99 380
2020-07-29 $23.97 $23.97 $23.97 $23.97 $21.98 112
2020-07-28 $23.88 $23.88 $23.85 $23.85 $21.87 1,000
2020-07-27 $23.82 $23.87 $23.82 $23.82 $21.84 1,422
2020-07-24 $23.84 $23.84 $23.80 $23.80 $21.82 1,000
2020-07-23 $23.82 $23.83 $23.68 $23.78 $21.81 7,940
2020-07-22 $23.69 $23.79 $23.69 $23.76 $21.79 1,329
2020-07-21 $23.65 $23.65 $23.65 $23.65 $21.68 100
2020-07-20 $23.61 $23.61 $23.61 $23.61 $21.65 0
2020-07-17 $23.61 $23.61 $23.61 $23.61 $21.65 100
2020-07-16 $23.50 $23.50 $23.50 $23.50 $21.55 100
2020-07-15 $23.41 $23.41 $23.41 $23.41 $21.46 7
2020-07-14 $23.24 $23.24 $23.24 $23.24 $21.31 346
2020-07-13 $23.42 $23.42 $23.32 $23.32 $21.39 1,200
2020-07-10 $23.41 $23.41 $23.41 $23.41 $21.47 200
2020-07-09 $23.36 $23.36 $23.21 $23.33 $21.39 0
2020-07-08 $23.33 $23.33 $23.25 $23.31 $21.38 4
2020-07-07 $23.31 $23.31 $23.31 $23.31 $21.38 98
2020-07-06 $23.41 $23.41 $23.28 $23.31 $21.37 400
2020-07-02 $23.23 $23.38 $23.23 $23.30 $21.37 639
2020-07-01 $23.24 $23.24 $23.24 $23.24 $21.31 100
2020-06-30 $23.34 $23.34 $23.34 $23.34 $21.30 19
2020-06-29 $23.47 $23.47 $23.37 $23.37 $21.32 468
2020-06-26 $23.54 $23.54 $23.54 $23.54 $21.48 0
2020-06-25 $23.54 $23.54 $23.54 $23.54 $21.48 55
2020-06-24 $23.39 $23.50 $23.39 $23.50 $21.44 100
2020-06-23 $23.59 $23.64 $23.59 $23.64 $21.57 2,284
2020-06-22 $23.53 $23.53 $23.53 $23.53 $21.47 99
2020-06-19 $23.65 $23.65 $23.60 $23.60 $21.53 259
2020-06-18 $23.70 $23.70 $23.63 $23.63 $21.56 619
2020-06-17 $23.65 $23.69 $23.63 $23.63 $21.56 1,256
2020-06-16 $23.62 $23.62 $23.60 $23.60 $21.53 1,476
2020-06-15 $23.28 $23.28 $23.25 $23.25 $21.21 109
2020-06-12 $23.52 $23.53 $23.31 $23.31 $21.27 716
2020-06-11 $23.28 $23.28 $23.28 $23.28 $21.25 1
2020-06-10 $23.95 $23.96 $23.94 $23.94 $21.85 298
2020-06-09 $24.10 $24.10 $24.00 $24.00 $21.90 350
2020-06-08 $23.88 $24.04 $23.88 $24.04 $21.94 3,655
2020-06-05 $23.96 $24.00 $23.90 $23.90 $21.81 504
2020-06-04 $23.73 $23.73 $23.73 $23.73 $21.65 30
2020-06-03 $23.67 $23.70 $23.67 $23.70 $21.63 485
2020-06-02 $23.56 $23.56 $23.56 $23.56 $21.50 82
2020-06-01 $23.54 $23.54 $23.52 $23.52 $21.46 206
2020-05-29 $23.55 $23.55 $23.55 $23.55 $21.41 1
2020-05-28 $23.56 $23.56 $23.56 $23.56 $21.41 61
2020-05-27 $23.42 $23.42 $23.42 $23.42 $21.29 0
2020-05-26 $23.42 $23.42 $23.42 $23.42 $21.29 30
2020-05-22 $23.14 $23.14 $23.14 $23.14 $21.03 0
2020-05-21 $23.14 $23.14 $23.14 $23.14 $21.03 11
2020-05-20 $23.00 $23.00 $23.00 $23.00 $20.91 0
2020-05-19 $23.01 $23.01 $23.00 $23.00 $20.91 219
2020-05-18 $22.87 $22.93 $22.87 $22.93 $20.84 202
2020-05-15 $22.71 $22.73 $22.71 $22.73 $20.67 351
2020-05-14 $22.62 $22.69 $22.47 $22.69 $20.62 410
2020-05-13 $22.97 $22.97 $22.77 $22.77 $20.70 330
2020-05-12 $23.08 $23.08 $23.08 $23.08 $20.98 2
2020-05-11 $23.08 $23.08 $23.08 $23.08 $20.98 92
2020-05-08 $23.02 $23.02 $23.02 $23.02 $20.92 8
2020-05-07 $22.99 $23.05 $22.98 $22.98 $20.88 410
2020-05-06 $22.95 $22.95 $22.95 $22.95 $20.86 106
2020-05-05 $23.00 $23.00 $22.94 $22.94 $20.85 201
2020-05-04 $22.93 $22.99 $22.93 $22.94 $20.85 400
2020-05-01 $22.93 $22.93 $22.89 $22.89 $20.81 430
2020-04-30 $23.25 $23.30 $23.20 $23.23 $21.04 1,046
2020-04-29 $22.90 $23.15 $22.89 $23.15 $20.97 200
2020-04-28 $22.80 $22.80 $22.80 $22.80 $20.65 202
2020-04-27 $22.70 $22.73 $22.70 $22.73 $20.59 100
2020-04-24 $22.55 $22.60 $22.55 $22.60 $20.47 1,372
2020-04-23 $22.44 $22.44 $22.44 $22.44 $20.32 0
2020-04-22 $22.34 $22.34 $22.34 $22.34 $20.23 0
2020-04-21 $22.28 $22.28 $22.28 $22.28 $20.18 45
2020-04-20 $22.41 $22.41 $22.41 $22.41 $20.30 91
2020-04-17 $22.60 $22.60 $22.54 $22.54 $20.42 305
2020-04-16 $22.33 $22.33 $22.33 $22.33 $20.22 105
2020-04-15 $22.25 $22.25 $22.25 $22.25 $20.15 430
2020-04-14 $22.45 $22.50 $22.39 $22.43 $20.32 700
2020-04-13 $22.13 $22.20 $22.13 $22.20 $20.11 211
2020-04-09 $22.25 $22.25 $22.25 $22.25 $20.15 75
2020-04-08 $21.79 $21.80 $21.79 $21.80 $19.74 1,001
2020-04-07 $21.07 $21.24 $21.07 $21.17 $19.17 1,871
2020-04-06 $20.20 $20.56 $20.20 $20.56 $18.62 257
2020-04-03 $20.14 $20.14 $19.82 $19.84 $17.97 477
2020-04-02 $20.02 $20.13 $20.02 $20.13 $18.24 601
2020-04-01 $20.50 $20.50 $19.91 $19.91 $18.03 1,244
2020-03-31 $21.19 $21.19 $21.19 $21.19 $19.09 0
2020-03-30 $21.06 $21.19 $21.06 $21.19 $19.09 1,366
2020-03-27 $21.27 $21.27 $21.27 $21.27 $19.16 182
2020-03-26 $21.18 $21.55 $21.18 $21.55 $19.41 1,640
2020-03-25 $19.47 $20.44 $19.47 $20.44 $18.41 400
2020-03-24 $18.75 $19.16 $18.75 $18.95 $17.07 729
2020-03-23 $19.29 $19.29 $17.07 $17.79 $16.03 3,931
2020-03-20 $19.60 $19.60 $18.54 $18.93 $17.06 1,048
2020-03-19 $18.00 $18.80 $18.00 $18.80 $16.94 711
2020-03-18 $18.90 $18.90 $16.25 $16.90 $15.22 2,271
2020-03-17 $20.91 $20.91 $20.40 $20.65 $18.61 2,563
2020-03-16 $21.04 $21.04 $20.97 $20.97 $18.89 765
2020-03-13 $22.15 $22.39 $21.73 $22.39 $20.17 1,895
2020-03-12 $21.89 $22.09 $21.64 $21.64 $19.49 6,294
2020-03-11 $23.60 $23.60 $23.53 $23.53 $21.20 540
2020-03-10 $23.81 $23.92 $23.81 $23.89 $21.52 482
2020-03-09 $23.78 $23.78 $23.78 $23.78 $21.42 92
2020-03-06 $24.69 $24.69 $24.55 $24.55 $22.11 1,423
2020-03-05 $24.86 $24.86 $24.82 $24.82 $22.36 305
2020-03-04 $24.82 $24.93 $24.81 $24.93 $22.46 948
2020-03-03 $24.75 $24.98 $24.71 $24.71 $22.26 1,755
2020-03-02 $24.57 $24.64 $24.57 $24.63 $22.19 440
2020-02-28 $24.47 $24.47 $24.45 $24.45 $21.92 593
2020-02-27 $24.71 $24.86 $24.71 $24.81 $22.24 27,059
2020-02-26 $24.96 $24.96 $24.82 $24.89 $22.31 1,447
2020-02-25 $25.11 $25.11 $24.92 $24.92 $22.33 4,518
2020-02-24 $25.24 $25.24 $25.14 $25.14 $22.53 907
2020-02-21 $25.34 $25.35 $25.29 $25.29 $22.67 19,649
2020-02-20 $25.32 $25.36 $25.32 $25.36 $22.73 100
2020-02-19 $25.41 $25.41 $25.32 $25.32 $22.70 2,262
2020-02-18 $25.44 $25.44 $25.39 $25.39 $22.76 6,861
2020-02-14 $25.43 $25.43 $25.42 $25.42 $22.78 1,002
2020-02-13 $25.42 $25.44 $25.41 $25.42 $22.78 1,349
2020-02-12 $25.46 $25.46 $25.42 $25.42 $22.79 36,019
2020-02-11 $25.43 $25.45 $25.43 $25.43 $22.79 2,234
2020-02-10 $25.36 $25.44 $25.36 $25.42 $22.79 4,363
2020-02-07 $25.42 $25.43 $25.40 $25.40 $22.77 12,077
2020-02-06 $25.38 $25.40 $25.36 $25.39 $22.76 9,817
2020-02-05 $25.38 $25.38 $25.34 $25.36 $22.73 11,377
2020-02-04 $25.36 $25.36 $25.35 $25.35 $22.72 2,245
2020-02-03 $25.31 $25.32 $25.30 $25.32 $22.70 1,947
2020-01-31 $25.42 $25.42 $25.38 $25.38 $22.68 2,906
2020-01-30 $25.38 $25.38 $25.34 $25.35 $22.65 1,483
2020-01-29 $25.30 $25.32 $25.30 $25.32 $22.63 1,544
2020-01-28 $25.31 $25.31 $25.29 $25.29 $22.60 3,412
2020-01-27 $25.30 $25.31 $25.27 $25.29 $22.60 3,538
2020-01-24 $25.31 $25.33 $25.28 $25.31 $22.61 11,008
2020-01-23 $25.33 $25.34 $25.32 $25.32 $22.62 2,219
2020-01-22 $25.35 $25.36 $25.35 $25.36 $22.66 5,315
2020-01-21 $25.33 $25.34 $25.33 $25.34 $22.64 3,518
2020-01-17 $25.32 $25.35 $25.32 $25.34 $22.64 600
2020-01-16 $25.37 $25.37 $25.34 $25.35 $22.65 435
2020-01-15 $25.38 $25.38 $25.35 $25.36 $22.66 3,655
2020-01-14 $25.35 $25.37 $25.35 $25.35 $22.65 1,635
2020-01-13 $25.34 $25.34 $25.34 $25.34 $22.64 20
2020-01-10 $25.30 $25.32 $25.29 $25.32 $22.62 14,159
2020-01-09 $25.29 $25.29 $25.27 $25.29 $22.60 9,241
2020-01-08 $25.27 $25.28 $25.26 $25.27 $22.58 12,488
2020-01-07 $25.26 $25.28 $25.25 $25.28 $22.59 2,674
2020-01-06 $25.25 $25.30 $25.23 $25.27 $22.58 1,440
2020-01-03 $25.22 $25.25 $25.22 $25.24 $22.55 5,791
2020-01-02 $25.22 $25.22 $25.20 $25.21 $22.53 2,308
2019-12-31 $25.06 $25.06 $25.05 $25.05 $22.38 404
2019-12-30 $25.08 $25.08 $25.04 $25.05 $22.38 4,513
2019-12-27 $25.26 $25.27 $25.26 $25.27 $22.39 5,869
2019-12-26 $25.28 $25.28 $25.26 $25.26 $22.38 500
2019-12-24 $25.23 $25.23 $25.23 $25.23 $22.36 0
2019-12-23 $25.23 $25.23 $25.22 $25.23 $22.36 2,003
2019-12-20 $25.18 $25.20 $25.18 $25.20 $22.33 350
2019-12-19 $25.15 $25.15 $25.15 $25.15 $22.29 0
2019-12-18 $25.15 $25.15 $25.15 $25.15 $22.29 535
2019-12-17 $25.15 $25.15 $25.12 $25.12 $22.26 899
2019-12-16 $25.11 $25.11 $25.10 $25.10 $22.24 210
2019-12-13 $25.04 $25.04 $25.04 $25.04 $22.19 74
2019-12-12 $25.00 $25.00 $24.99 $24.99 $22.15 102
2019-12-11 $24.98 $24.98 $24.94 $24.97 $22.13 690
2019-12-10 $24.93 $24.93 $24.93 $24.93 $22.09 0
2019-12-09 $24.93 $24.93 $24.93 $24.93 $22.09 75
2019-12-06 $24.89 $24.90 $24.89 $24.90 $22.07 100
2019-12-05 $24.92 $24.92 $24.88 $24.88 $22.05 319
2019-12-04 $24.89 $24.89 $24.89 $24.89 $22.06 0
2019-12-03 $24.92 $24.92 $24.89 $24.89 $22.06 400
2019-12-02 $24.94 $24.96 $24.94 $24.96 $22.12 541
2019-11-29 $25.03 $25.03 $24.98 $24.98 $22.14 370
2019-11-27 $25.08 $25.08 $25.03 $25.03 $22.18 185
2019-11-26 $25.03 $25.05 $25.03 $25.04 $22.19 6,408
2019-11-25 $25.02 $25.02 $25.02 $25.02 $22.17 201
2019-11-22 $25.02 $25.02 $24.99 $24.99 $22.15 701
2019-11-21 $25.00 $25.00 $24.98 $24.98 $22.14 100
2019-11-20 $25.04 $25.04 $24.99 $25.00 $22.15 490

AAM Low Duration Preferred and Income Securities ETF (PFLD) News Headlines

Recent AAM Low Duration Preferred and Income Securities ETF (PFLD) News
Similar Companies to AAM Low Duration Preferred and Income Securities ETF (PFLD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.