AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
25.12
-0.08 (-0.33%)
Jun 27, 2025, 4:00 PM - Market closed
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.11 | 25.18 | 25.11 | 25.12 | 25.12 | -0.33% | 8,463 |
| Jun 26, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.09 | 0.08% | 210 |
| Jun 25, 2025 | 25.19 | 25.21 | 25.18 | 25.18 | 25.07 | 0.04% | 1,085 |
| Jun 24, 2025 | 25.17 | 25.19 | 25.17 | 25.17 | 25.06 | -0.24% | 2,211 |
| Jun 23, 2025 | 25.16 | 25.27 | 25.16 | 25.23 | 25.12 | 0.40% | 3,028 |
| Jun 20, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.02 | 0.12% | 1,802 |
| Jun 18, 2025 | 25.06 | 25.11 | 25.00 | 25.10 | 24.99 | 0.08% | 6,374 |
| Jun 17, 2025 | 25.08 | 25.16 | 25.08 | 25.08 | 24.97 | -0.04% | 4,416 |
| Jun 16, 2025 | 25.09 | 25.15 | 25.09 | 25.09 | 24.98 | - | 5,294 |
| Jun 13, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | 24.98 | 0.04% | 2,461 |
| Jun 12, 2025 | 25.08 | 25.10 | 25.08 | 25.08 | 24.97 | 0.08% | 2,640 |
| Jun 11, 2025 | 25.05 | 25.13 | 25.03 | 25.06 | 24.95 | 0.14% | 4,788 |
| Jun 10, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.92 | -0.30% | 12,957 |
| Jun 9, 2025 | 25.03 | 25.14 | 25.02 | 25.10 | 24.99 | 0.40% | 3,914 |
| Jun 6, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.89 | -0.06% | 741 |
| Jun 5, 2025 | 25.08 | 25.08 | 25.00 | 25.02 | 24.91 | -0.06% | 8,846 |
| Jun 4, 2025 | 25.04 | 25.07 | 25.02 | 25.03 | 24.92 | 0.18% | 1,965 |
| Jun 3, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.88 | -0.34% | 2,076 |
| Jun 2, 2025 | 25.00 | 25.07 | 24.97 | 25.07 | 24.96 | 0.34% | 1,876 |
| May 30, 2025 | 24.98 | 25.03 | 24.98 | 24.99 | 24.88 | 0.16% | 3,048 |
| May 29, 2025 | 24.95 | 24.96 | 24.89 | 24.95 | 24.84 | -0.42% | 8,496 |
| May 28, 2025 | 25.05 | 25.09 | 25.00 | 25.05 | 24.83 | -0.02% | 14,555 |
| May 27, 2025 | 25.13 | 25.13 | 25.04 | 25.06 | 24.84 | 0.08% | 2,091 |
| May 23, 2025 | 25.04 | 25.05 | 25.01 | 25.04 | 24.82 | 0.08% | 3,179 |
| May 22, 2025 | 25.03 | 25.03 | 25.01 | 25.02 | 24.80 | -0.02% | 3,881 |
| May 21, 2025 | 25.00 | 25.08 | 24.99 | 25.02 | 24.80 | 0.02% | 8,022 |
| May 20, 2025 | 25.03 | 25.05 | 25.02 | 25.02 | 24.80 | -0.26% | 1,917 |
| May 19, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 24.86 | 0.30% | 840 |
| May 16, 2025 | 25.00 | 25.06 | 25.00 | 25.01 | 24.79 | 0.08% | 3,507 |
| May 15, 2025 | 24.98 | 25.01 | 24.98 | 24.99 | 24.77 | 0.12% | 633 |
| May 14, 2025 | 24.96 | 24.96 | 24.95 | 24.96 | 24.74 | - | 955 |
| May 13, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.74 | - | 133 |
| May 12, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.74 | - | 840 |
| May 9, 2025 | 24.96 | 25.05 | 24.93 | 24.96 | 24.74 | 0.02% | 8,923 |
| May 8, 2025 | 24.91 | 24.95 | 24.90 | 24.95 | 24.73 | 0.10% | 3,960 |
| May 7, 2025 | 24.90 | 24.97 | 24.90 | 24.93 | 24.71 | 0.14% | 1,086 |
| May 6, 2025 | 24.90 | 24.91 | 24.88 | 24.89 | 24.67 | -0.14% | 3,695 |
| May 5, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | 24.71 | 0.04% | 801 |
| May 2, 2025 | 24.94 | 24.97 | 24.92 | 24.92 | 24.70 | - | 482 |
| May 1, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | 24.70 | -0.12% | 3,541 |
| Apr 30, 2025 | 24.94 | 24.97 | 24.93 | 24.95 | 24.73 | 0.12% | 463 |
| Apr 29, 2025 | 24.92 | 25.03 | 24.92 | 24.92 | 24.70 | -0.36% | 7,839 |
| Apr 28, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 24.68 | 0.12% | 1,255 |
| Apr 25, 2025 | 24.97 | 24.98 | 24.93 | 24.98 | 24.65 | 0.14% | 4,618 |
| Apr 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.61 | 0.24% | 919 |
| Apr 23, 2025 | 24.89 | 24.89 | 24.73 | 24.88 | 24.55 | -0.10% | 9,647 |
| Apr 22, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.58 | -0.46% | 252 |
| Apr 21, 2025 | 24.94 | 25.02 | 24.90 | 25.02 | 24.69 | 0.42% | 4,073 |
| Apr 17, 2025 | 24.91 | 24.93 | 24.91 | 24.92 | 24.59 | 0.12% | 295 |
| Apr 16, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.56 | -0.04% | 339 |