AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
25.05
-0.03 (-0.12%)
Apr 2, 2025, 4:00 PM EST - Market closed
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.84 | -0.16% | 4,905 |
| Feb 11, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.88 | -0.06% | 4,559 |
| Feb 10, 2025 | 25.12 | 25.12 | 25.09 | 25.11 | 24.89 | 0.10% | 2,891 |
| Feb 7, 2025 | 25.09 | 25.10 | 25.08 | 25.09 | 24.87 | -0.08% | 11,368 |
| Feb 6, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.89 | -0.08% | 1,346 |
| Feb 5, 2025 | 25.12 | 25.14 | 25.11 | 25.12 | 24.91 | -0.02% | 5,070 |
| Feb 4, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 24.91 | 0.10% | 14,097 |
| Feb 3, 2025 | 25.09 | 25.18 | 25.09 | 25.11 | 24.89 | 0.04% | 78,321 |
| Jan 31, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.88 | - | 2,417 |
| Jan 30, 2025 | 25.09 | 25.11 | 25.07 | 25.10 | 24.88 | -0.46% | 15,233 |
| Jan 29, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 24.88 | 0.14% | 3,453 |
| Jan 28, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 24.85 | 0.04% | 2,908 |
| Jan 27, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | 0.16% | - |
| Jan 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.80 | 0.12% | 3,150 |
| Jan 23, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.77 | 0.02% | 3,150 |
| Jan 22, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 24.76 | -0.06% | 3,999 |