AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
25.21
+0.08 (0.32%)
At close: Aug 1, 2025, 4:00 PM
25.21
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.19 | 25.33 | 25.17 | 25.21 | 25.21 | 0.32% | 17,473 |
| Jul 31, 2025 | 25.12 | 25.18 | 25.10 | 25.13 | 25.13 | -0.01% | 15,026 |
| Jul 30, 2025 | 25.12 | 25.21 | 25.12 | 25.13 | 25.13 | -0.46% | 19,542 |
| Jul 29, 2025 | 25.35 | 25.35 | 25.23 | 25.25 | 25.14 | 0.14% | 2,712 |
| Jul 28, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 25.11 | 0.02% | 516 |
| Jul 25, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.10 | 0.02% | 85 |
| Jul 24, 2025 | 25.21 | 25.28 | 25.19 | 25.20 | 25.10 | -0.02% | 13,841 |
| Jul 23, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.10 | -0.06% | 1,082 |
| Jul 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 0.02% | 241 |
| Jul 21, 2025 | 25.21 | 25.28 | 25.19 | 25.22 | 25.11 | 0.12% | 18,346 |
| Jul 18, 2025 | 25.20 | 25.25 | 25.17 | 25.19 | 25.08 | 0.08% | 5,349 |
| Jul 17, 2025 | 25.17 | 25.20 | 25.16 | 25.17 | 25.06 | -0.16% | 2,758 |
| Jul 16, 2025 | 25.15 | 25.28 | 25.14 | 25.21 | 25.10 | 0.07% | 10,982 |
| Jul 15, 2025 | 25.14 | 25.25 | 25.14 | 25.19 | 25.08 | -0.64% | 4,860 |
| Jul 14, 2025 | 25.15 | 25.45 | 25.15 | 25.35 | 25.25 | 0.64% | 13,123 |
| Jul 11, 2025 | 25.15 | 25.28 | 25.14 | 25.19 | 25.09 | -0.02% | 6,649 |
| Jul 10, 2025 | 25.16 | 25.25 | 25.14 | 25.20 | 25.09 | 0.02% | 5,882 |
| Jul 9, 2025 | 25.15 | 25.26 | 25.13 | 25.19 | 25.09 | 0.24% | 5,255 |
| Jul 8, 2025 | 25.13 | 25.16 | 25.13 | 25.13 | 25.03 | 0.04% | 3,913 |
| Jul 7, 2025 | 25.13 | 25.21 | 25.12 | 25.12 | 25.02 | 0.06% | 6,742 |
| Jul 3, 2025 | 25.11 | 25.25 | 25.07 | 25.11 | 25.00 | - | 12,652 |
| Jul 2, 2025 | 25.12 | 25.19 | 25.10 | 25.11 | 25.00 | -0.06% | 2,373 |
| Jul 1, 2025 | 25.12 | 25.19 | 25.10 | 25.12 | 25.02 | -0.32% | 7,395 |
| Jun 30, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.10 | 0.33% | 2,283 |
| Jun 27, 2025 | 25.11 | 25.18 | 25.11 | 25.12 | 25.01 | -0.33% | 8,463 |
| Jun 26, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 24.99 | 0.08% | 210 |
| Jun 25, 2025 | 25.19 | 25.21 | 25.18 | 25.18 | 24.97 | 0.04% | 1,085 |
| Jun 24, 2025 | 25.17 | 25.19 | 25.17 | 25.17 | 24.96 | -0.24% | 2,211 |
| Jun 23, 2025 | 25.16 | 25.27 | 25.16 | 25.23 | 25.02 | 0.40% | 3,028 |
| Jun 20, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.92 | 0.12% | 1,802 |
| Jun 18, 2025 | 25.06 | 25.11 | 25.00 | 25.10 | 24.89 | 0.08% | 6,374 |
| Jun 17, 2025 | 25.08 | 25.16 | 25.08 | 25.08 | 24.87 | -0.04% | 4,416 |
| Jun 16, 2025 | 25.09 | 25.15 | 25.09 | 25.09 | 24.88 | - | 5,294 |
| Jun 13, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | 24.88 | 0.04% | 2,461 |
| Jun 12, 2025 | 25.08 | 25.10 | 25.08 | 25.08 | 24.87 | 0.08% | 2,640 |
| Jun 11, 2025 | 25.05 | 25.13 | 25.03 | 25.06 | 24.85 | 0.14% | 4,788 |
| Jun 10, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.81 | -0.30% | 12,957 |
| Jun 9, 2025 | 25.03 | 25.14 | 25.02 | 25.10 | 24.89 | 0.40% | 3,914 |
| Jun 6, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.79 | -0.06% | 741 |
| Jun 5, 2025 | 25.08 | 25.08 | 25.00 | 25.02 | 24.80 | -0.06% | 8,846 |
| Jun 4, 2025 | 25.04 | 25.07 | 25.02 | 25.03 | 24.82 | 0.18% | 1,965 |
| Jun 3, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.77 | -0.34% | 2,076 |
| Jun 2, 2025 | 25.00 | 25.07 | 24.97 | 25.07 | 24.86 | 0.34% | 1,876 |
| May 30, 2025 | 24.98 | 25.03 | 24.98 | 24.99 | 24.77 | 0.16% | 3,048 |
| May 29, 2025 | 24.95 | 24.96 | 24.89 | 24.95 | 24.73 | -0.42% | 8,496 |
| May 28, 2025 | 25.05 | 25.09 | 25.00 | 25.05 | 24.73 | -0.02% | 14,555 |
| May 27, 2025 | 25.13 | 25.13 | 25.04 | 25.06 | 24.73 | 0.08% | 2,091 |
| May 23, 2025 | 25.04 | 25.05 | 25.01 | 25.04 | 24.71 | 0.08% | 3,179 |
| May 22, 2025 | 25.03 | 25.03 | 25.01 | 25.02 | 24.69 | -0.02% | 3,881 |
| May 21, 2025 | 25.00 | 25.08 | 24.99 | 25.02 | 24.70 | 0.02% | 8,022 |