AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
25.17
+0.03 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 25.17 | 0.10% | 3,114 |
| Feb 20, 2025 | 25.14 | 25.14 | 25.05 | 25.14 | 25.14 | 0.10% | 14,930 |
| Feb 19, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 25.12 | -0.10% | 4,534 |
| Feb 18, 2025 | 26.24 | 26.24 | 25.11 | 25.14 | 25.14 | - | 13,624 |
| Feb 14, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 25.14 | 0.20% | 13,403 |
| Feb 13, 2025 | 25.09 | 25.10 | 25.07 | 25.09 | 25.09 | 0.14% | 7,979 |
| Feb 12, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | -0.16% | 4,905 |
| Feb 11, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | -0.06% | 4,559 |
| Feb 10, 2025 | 25.12 | 25.12 | 25.09 | 25.11 | 25.11 | 0.10% | 2,891 |
| Feb 7, 2025 | 25.09 | 25.10 | 25.08 | 25.09 | 25.09 | -0.08% | 11,368 |
| Feb 6, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.08% | 1,346 |
| Feb 5, 2025 | 25.12 | 25.14 | 25.11 | 25.12 | 25.12 | -0.02% | 5,070 |
| Feb 4, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.10% | 14,097 |
| Feb 3, 2025 | 25.09 | 25.18 | 25.09 | 25.11 | 25.11 | 0.04% | 78,321 |
| Jan 31, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | - | 2,417 |
| Jan 30, 2025 | 25.09 | 25.11 | 25.07 | 25.10 | 25.10 | -0.46% | 15,233 |
| Jan 29, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.10 | 0.14% | 3,453 |
| Jan 28, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.07 | 0.04% | 2,908 |
| Jan 27, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | 0.16% | - |
| Jan 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.12% | 3,150 |
| Jan 23, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.99 | 0.02% | 3,150 |
| Jan 22, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 24.98 | -0.06% | 3,999 |
| Jan 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | -0.17% | 121 |
| Jan 17, 2025 | 25.10 | 25.19 | 25.09 | 25.15 | 25.04 | 0.25% | 19,897 |
| Jan 16, 2025 | 25.08 | 25.14 | 25.08 | 25.08 | 24.97 | 0.14% | 1,001 |
| Jan 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 0.20% | 5 |
| Jan 14, 2025 | 25.00 | 25.01 | 24.99 | 25.00 | 24.89 | 0.04% | 6,894 |
| Jan 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | 0.02% | 2,001 |
| Jan 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | -0.16% | 1 |
| Jan 8, 2025 | 25.03 | 25.04 | 25.03 | 25.03 | 24.92 | 0.02% | 1,200 |
| Jan 7, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.91 | -0.08% | 1,733 |
| Jan 6, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 24.93 | 0.10% | 879 |
| Jan 3, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.91 | -0.02% | 113 |
| Jan 2, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.91 | -0.18% | 164 |
| Dec 31, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 24.96 | -0.43% | 300 |
| Dec 30, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | 0.18% | 401 |
| Dec 27, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | - | 754 |
| Dec 26, 2024 | 25.13 | 25.15 | 25.13 | 25.13 | 24.93 | 0.06% | 1,001 |
| Dec 24, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.91 | 0.02% | 200 |
| Dec 23, 2024 | 25.12 | 25.18 | 25.11 | 25.11 | 24.91 | -0.04% | 6,000 |
| Dec 20, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.24% | 1 |
| Dec 19, 2024 | 25.06 | 25.07 | 25.06 | 25.06 | 24.86 | -0.08% | 1,021 |
| Dec 18, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.14% | 1,103 |
| Dec 17, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.91 | -0.03% | 1,085 |
| Dec 16, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.18% | 1,141 |
| Dec 13, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.87 | -0.02% | 58 |
| Dec 12, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.10% | 1,808 |
| Dec 11, 2024 | 25.11 | 25.17 | 25.11 | 25.11 | 24.90 | 0.01% | 1,808 |
| Dec 10, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | -0.05% | 7,002 |
| Dec 9, 2024 | 25.12 | 25.23 | 25.12 | 25.12 | 24.91 | -0.04% | 2,617 |
| Dec 6, 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 24.92 | 0.14% | 690 |
| Dec 5, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | -0.02% | 23 |