SanJac Alpha Low Duration ETF (SJLD)
NASDAQ: SJLD · Real-Time Price · USD
25.18
+0.03 (0.10%)
Apr 1, 2026, 4:00 PM EDT - Market closed
SJLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% | 3 |
| Mar 31, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.10% | 4 |
| Mar 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.22% | 3 |
| Mar 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.06% | 3 |
| Mar 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.22% | 3 |
| Mar 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.28% | 2 |
| Mar 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.18% | 3 |
| Mar 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | 4 |
| Mar 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.38% | 4 |
| Mar 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.10% | 7 |
| Mar 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.12% | 18 |
| Mar 17, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | -0.94% | 205 |
| Mar 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.25 | 0.04% | 2 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.24 | 0.04% | 6 |
| Mar 12, 2026 | 25.46 | 25.47 | 25.46 | 25.47 | 25.23 | -0.12% | 1,321 |
| Mar 11, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.26 | -0.08% | 594 |
| Mar 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.28 | 0.04% | 2 |
| Mar 9, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.27 | -0.12% | 2 |
| Mar 6, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.30 | 0.04% | 724 |
| Mar 5, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.29 | - | 16 |
| Mar 4, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.29 | -0.02% | 102 |
| Mar 3, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.29 | -0.08% | 147 |
| Mar 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.31 | -0.06% | 101 |
| Feb 27, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.33 | 0.02% | 584 |
| Feb 26, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.32 | 0.10% | 512 |
| Feb 25, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.30 | 0.04% | 2 |
| Feb 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.29 | 0.14% | 2 |
| Feb 23, 2026 | 25.51 | 25.56 | 25.35 | 25.50 | 25.25 | -0.14% | 5,317 |
| Feb 20, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.29 | 0.04% | 3 |
| Feb 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.28 | 0.06% | 7 |
| Feb 18, 2026 | 25.57 | 25.57 | 25.51 | 25.51 | 25.26 | 0.04% | 766 |
| Feb 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.25 | 0.26% | 16 |
| Feb 13, 2026 | 25.45 | 25.47 | 25.42 | 25.43 | 25.19 | -0.14% | 2,023 |
| Feb 12, 2026 | 25.42 | 25.47 | 25.42 | 25.47 | 25.23 | 0.14% | 431 |
| Feb 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.19 | -0.08% | 5 |
| Feb 10, 2026 | 25.41 | 25.46 | 25.38 | 25.45 | 25.21 | 0.10% | 860 |
| Feb 9, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.19 | 0.15% | 122 |
| Feb 6, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.15 | 0.02% | 3 |
| Feb 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.14 | 0.06% | 7 |
| Feb 4, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.13 | 0.30% | 4 |
| Feb 3, 2026 | 25.33 | 25.36 | 25.28 | 25.29 | 25.05 | -0.35% | 4,096 |
| Feb 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.14 | -0.02% | 3 |
| Jan 30, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.15 | 0.12% | 3 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | 0.02% | 3 |
| Jan 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.11 | -0.04% | 3 |
| Jan 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | - | 3 |
| Jan 26, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | 0.10% | 3 |
| Jan 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.10 | 0.08% | 3 |
| Jan 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.08 | 0.06% | 4 |
| Jan 21, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 0.16% | 4 |