AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
25.24
+0.03 (0.12%)
May 20, 2026, 4:00 PM EDT - Market closed
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25.20 | 25.27 | 25.20 | 25.24 | 25.24 | 0.12% | 6,185 |
| May 19, 2026 | 25.21 | 25.23 | 25.20 | 25.21 | 25.21 | 0.04% | 10,677 |
| May 18, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | -0.06% | 11,954 |
| May 15, 2026 | 25.19 | 25.24 | 25.19 | 25.22 | 25.22 | -0.02% | 8,308 |
| May 14, 2026 | 25.24 | 25.28 | 25.21 | 25.22 | 25.22 | -0.06% | 27,906 |
| May 13, 2026 | 25.23 | 25.34 | 25.21 | 25.24 | 25.24 | 0.06% | 48,123 |
| May 12, 2026 | 25.16 | 25.26 | 25.16 | 25.22 | 25.22 | -0.06% | 3,194 |
| May 11, 2026 | 25.25 | 25.29 | 25.23 | 25.24 | 25.24 | -0.08% | 3,298 |
| May 8, 2026 | 25.26 | 25.27 | 25.23 | 25.26 | 25.26 | 0.14% | 1,614 |
| May 7, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.22 | -0.04% | 6,899 |
| May 6, 2026 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | 0.12% | 1,159 |
| May 5, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.04% | 5,943 |
| May 4, 2026 | 25.32 | 25.32 | 25.19 | 25.19 | 25.19 | -0.11% | 6,004 |
| May 1, 2026 | 25.20 | 25.25 | 25.20 | 25.22 | 25.22 | 0.12% | 9,887 |
| Apr 30, 2026 | 25.19 | 25.21 | 25.18 | 25.19 | 25.19 | -0.36% | 21,239 |
| Apr 29, 2026 | 25.30 | 25.32 | 25.27 | 25.28 | 25.18 | -0.10% | 5,941 |
| Apr 28, 2026 | 25.31 | 25.31 | 25.30 | 25.31 | 25.20 | -0.08% | 3,482 |
| Apr 27, 2026 | 25.32 | 25.33 | 25.30 | 25.33 | 25.22 | -0.04% | 4,289 |
| Apr 24, 2026 | 25.25 | 25.35 | 25.25 | 25.34 | 25.23 | 0.08% | 14,239 |
| Apr 23, 2026 | 25.31 | 25.33 | 25.29 | 25.32 | 25.21 | 0.10% | 16,091 |
| Apr 22, 2026 | 25.29 | 25.31 | 25.28 | 25.29 | 25.18 | -0.05% | 11,592 |
| Apr 21, 2026 | 25.31 | 25.31 | 25.24 | 25.30 | 25.20 | 0.01% | 14,416 |
| Apr 20, 2026 | 25.31 | 25.34 | 25.29 | 25.30 | 25.19 | 0.02% | 17,517 |
| Apr 17, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.19 | 0.12% | 11,876 |
| Apr 16, 2026 | 25.28 | 25.28 | 25.26 | 25.27 | 25.16 | 0.02% | 2,007 |
| Apr 15, 2026 | 25.25 | 25.27 | 25.21 | 25.26 | 25.16 | -0.02% | 5,653 |
| Apr 14, 2026 | 25.35 | 25.35 | 25.24 | 25.27 | 25.16 | 0.10% | 10,743 |
| Apr 13, 2026 | 25.24 | 25.27 | 25.22 | 25.24 | 25.14 | 0.04% | 40,096 |
| Apr 10, 2026 | 25.24 | 25.27 | 25.21 | 25.23 | 25.13 | 0.04% | 7,087 |
| Apr 9, 2026 | 25.22 | 25.25 | 25.21 | 25.22 | 25.12 | - | 12,047 |
| Apr 8, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 25.12 | 0.08% | 7,162 |
| Apr 7, 2026 | 25.19 | 25.20 | 25.17 | 25.20 | 25.10 | 0.04% | 2,548 |
| Apr 6, 2026 | 25.19 | 25.20 | 25.19 | 25.19 | 25.09 | -0.04% | 20,896 |
| Apr 2, 2026 | 25.19 | 25.21 | 25.18 | 25.20 | 25.10 | 0.04% | 3,567 |
| Apr 1, 2026 | 25.26 | 25.26 | 25.18 | 25.19 | 25.08 | -0.04% | 2,214 |
| Mar 31, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.09 | -0.24% | 12,569 |
| Mar 30, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.06 | 0.12% | 3,556 |
| Mar 27, 2026 | 25.22 | 25.24 | 25.21 | 25.23 | 25.03 | 0.06% | 8,037 |
| Mar 26, 2026 | 25.23 | 25.27 | 25.21 | 25.22 | 25.01 | -0.06% | 15,203 |
| Mar 25, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.03 | - | 3,962 |
| Mar 24, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.02 | -0.08% | 7,737 |
| Mar 23, 2026 | 25.27 | 25.29 | 25.23 | 25.25 | 25.05 | 0.16% | 11,227 |
| Mar 20, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.01 | -0.18% | 1,694 |
| Mar 19, 2026 | 25.24 | 25.33 | 25.22 | 25.26 | 25.05 | -0.04% | 20,406 |
| Mar 18, 2026 | 25.30 | 25.30 | 25.26 | 25.27 | 25.06 | -0.06% | 5,845 |
| Mar 17, 2026 | 25.29 | 25.34 | 25.28 | 25.28 | 25.08 | 0.03% | 4,597 |
| Mar 16, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.07 | 0.09% | 4,315 |
| Mar 13, 2026 | 25.23 | 25.29 | 25.10 | 25.25 | 25.05 | -0.07% | 15,739 |
| Mar 12, 2026 | 25.28 | 25.31 | 25.24 | 25.27 | 25.06 | -0.11% | 11,585 |
| Mar 11, 2026 | 25.29 | 25.34 | 25.29 | 25.30 | 25.09 | -0.12% | 7,752 |