AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
24.86
-0.05 (-0.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.97 | 24.98 | 24.93 | 24.98 | 24.98 | 0.14% | 4,618 |
| Apr 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.24% | 919 |
| Apr 23, 2025 | 24.89 | 24.89 | 24.73 | 24.88 | 24.88 | -0.10% | 9,647 |
| Apr 22, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.91 | -0.46% | 252 |
| Apr 21, 2025 | 24.94 | 25.02 | 24.90 | 25.02 | 25.02 | 0.42% | 4,073 |
| Apr 17, 2025 | 24.91 | 24.93 | 24.91 | 24.92 | 24.92 | 0.12% | 295 |
| Apr 16, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | -0.04% | 339 |
| Apr 15, 2025 | 24.98 | 24.98 | 24.88 | 24.90 | 24.90 | -0.16% | 11,581 |
| Apr 14, 2025 | 24.87 | 25.10 | 24.87 | 24.94 | 24.94 | 0.34% | 8,838 |
| Apr 11, 2025 | 24.85 | 24.86 | 24.85 | 24.85 | 24.85 | -0.34% | 423 |
| Apr 10, 2025 | 24.91 | 24.97 | 24.91 | 24.94 | 24.94 | - | 8,826 |
| Apr 9, 2025 | 24.82 | 25.54 | 24.82 | 24.93 | 24.93 | -0.17% | 2,132 |
| Apr 8, 2025 | 24.98 | 25.03 | 24.98 | 24.98 | 24.98 | -0.31% | 3,480 |
| Apr 7, 2025 | 25.08 | 25.13 | 25.03 | 25.05 | 25.05 | -0.21% | 6,871 |
| Apr 4, 2025 | 25.14 | 25.17 | 25.11 | 25.11 | 25.11 | - | 3,267 |
| Apr 3, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.24% | 155 |
| Apr 2, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 25.05 | -0.12% | 654 |
| Apr 1, 2025 | 25.08 | 25.11 | 25.07 | 25.08 | 25.08 | 0.02% | 4,376 |
| Mar 31, 2025 | 25.05 | 25.11 | 25.05 | 25.07 | 25.07 | 0.01% | 3,013 |
| Mar 28, 2025 | 25.03 | 25.19 | 25.03 | 25.07 | 25.07 | -0.27% | 7,683 |
| Mar 27, 2025 | 25.13 | 25.18 | 25.10 | 25.14 | 25.03 | 0.08% | 9,052 |
| Mar 26, 2025 | 25.12 | 25.12 | 25.10 | 25.12 | 25.01 | - | 1,635 |
| Mar 25, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.01 | -0.14% | 5,040 |
| Mar 24, 2025 | 25.14 | 25.18 | 25.13 | 25.15 | 25.04 | 0.01% | 3,258 |
| Mar 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 0.07% | 423 |
| Mar 20, 2025 | 25.14 | 25.15 | 25.13 | 25.13 | 25.02 | 0.02% | 1,787 |
| Mar 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | 0.08% | 19 |
| Mar 18, 2025 | 25.11 | 25.18 | 25.11 | 25.11 | 25.00 | -0.06% | 3,004 |
| Mar 17, 2025 | 25.11 | 25.16 | 25.10 | 25.12 | 25.01 | 0.06% | 9,979 |
| Mar 14, 2025 | 25.12 | 25.17 | 25.09 | 25.11 | 25.00 | -0.04% | 3,935 |
| Mar 13, 2025 | 25.09 | 25.15 | 25.09 | 25.12 | 25.01 | 0.04% | 21,271 |
| Mar 12, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.00 | -0.12% | 888 |
| Mar 11, 2025 | 25.15 | 25.21 | 25.14 | 25.14 | 25.03 | -0.12% | 2,040 |
| Mar 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | 0.08% | 2 |
| Mar 7, 2025 | 25.17 | 25.23 | 25.15 | 25.15 | 25.04 | 0.04% | 14,244 |
| Mar 6, 2025 | 25.13 | 25.14 | 25.04 | 25.14 | 25.03 | -0.08% | 25,318 |
| Mar 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.05 | -0.12% | 3 |
| Mar 4, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 25.08 | 0.06% | 2,022 |
| Mar 3, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.06 | 0.12% | 347 |
| Feb 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.16% | 1,200 |
| Feb 27, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.99 | -0.46% | 144 |
| Feb 26, 2025 | 25.22 | 25.23 | 25.22 | 25.22 | 25.00 | 0.04% | 475 |
| Feb 25, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 24.99 | 0.06% | 20,009 |
| Feb 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.97 | 0.10% | 516 |
| Feb 21, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 24.95 | 0.10% | 3,114 |
| Feb 20, 2025 | 25.14 | 25.14 | 25.05 | 25.14 | 24.92 | 0.10% | 14,930 |
| Feb 19, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 24.90 | -0.10% | 4,534 |
| Feb 18, 2025 | 26.24 | 26.24 | 25.11 | 25.14 | 24.92 | - | 13,624 |
| Feb 14, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 24.92 | 0.20% | 13,403 |
| Feb 13, 2025 | 25.09 | 25.10 | 25.07 | 25.09 | 24.87 | 0.14% | 7,979 |