AAM SLC Low Duration Income ETF (LODI)
NYSEARCA: LODI · Real-Time Price · USD
25.25
-0.09 (-0.36%)
Sep 29, 2025, 1:28 PM EDT - Market open
LODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.33 | 25.40 | 25.32 | 25.34 | 25.34 | 0.07% | 9,247 |
| Sep 25, 2025 | 25.32 | 25.38 | 25.32 | 25.33 | 25.33 | -0.06% | 3,457 |
| Sep 24, 2025 | 25.33 | 25.41 | 25.33 | 25.34 | 25.34 | -0.02% | 1,972 |
| Sep 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.53% | 3 |
| Sep 22, 2025 | 25.34 | 25.48 | 25.34 | 25.48 | 25.48 | 0.41% | 3,569 |
| Sep 19, 2025 | 25.36 | 25.38 | 25.35 | 25.38 | 25.38 | 0.16% | 903 |
| Sep 18, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.34 | -0.12% | 3,368 |
| Sep 17, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 0.08% | 4,614 |
| Sep 16, 2025 | 25.35 | 25.42 | 25.33 | 25.35 | 25.35 | 0.02% | 1,833 |
| Sep 15, 2025 | 25.34 | 25.36 | 25.34 | 25.34 | 25.34 | - | 1,562 |
| Sep 12, 2025 | 25.32 | 25.36 | 25.32 | 25.34 | 25.34 | 0.06% | 3,756 |
| Sep 11, 2025 | 25.35 | 25.36 | 25.26 | 25.33 | 25.33 | - | 10,267 |
| Sep 10, 2025 | 25.35 | 25.41 | 25.33 | 25.33 | 25.33 | -0.02% | 12,449 |
| Sep 9, 2025 | 25.34 | 25.37 | 25.31 | 25.33 | 25.33 | 0.02% | 18,231 |
| Sep 8, 2025 | 25.35 | 25.35 | 25.32 | 25.33 | 25.33 | 0.04% | 800 |
| Sep 5, 2025 | 25.32 | 25.33 | 25.32 | 25.32 | 25.32 | 0.14% | 484 |
| Sep 4, 2025 | 25.28 | 25.29 | 25.27 | 25.28 | 25.28 | 0.04% | 3,090 |
| Sep 3, 2025 | 25.26 | 25.32 | 25.26 | 25.27 | 25.27 | -0.39% | 1,707 |
| Sep 2, 2025 | 25.23 | 25.43 | 25.23 | 25.37 | 25.37 | 0.50% | 6,098 |
| Aug 29, 2025 | 25.25 | 25.31 | 25.25 | 25.25 | 25.25 | 0.04% | 2,105 |
| Aug 28, 2025 | 25.24 | 25.24 | 25.23 | 25.24 | 25.24 | -0.39% | 10,438 |
| Aug 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.23 | 0.11% | 183 |
| Aug 26, 2025 | 25.29 | 25.39 | 25.29 | 25.31 | 25.20 | 0.05% | 6,587 |
| Aug 25, 2025 | 25.30 | 25.31 | 25.27 | 25.30 | 25.19 | - | 3,434 |
| Aug 22, 2025 | 25.25 | 25.31 | 25.20 | 25.30 | 25.19 | 0.20% | 4,476 |
| Aug 21, 2025 | 25.27 | 25.34 | 25.23 | 25.25 | 25.14 | -0.08% | 4,624 |
| Aug 20, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.16 | 0.04% | 1,413 |
| Aug 19, 2025 | 25.27 | 25.27 | 25.19 | 25.26 | 25.15 | 0.04% | 3,663 |
| Aug 18, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.14 | -0.12% | 3,431 |
| Aug 15, 2025 | 25.27 | 25.29 | 25.26 | 25.28 | 25.17 | - | 247,873 |
| Aug 14, 2025 | 25.23 | 25.28 | 25.23 | 25.28 | 25.17 | -0.04% | 13,900 |
| Aug 13, 2025 | 25.28 | 25.30 | 25.27 | 25.29 | 25.18 | 0.18% | 6,497 |
| Aug 12, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.14 | 0.05% | 4,303 |
| Aug 11, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.12 | 0.03% | 1,090 |
| Aug 8, 2025 | 25.24 | 25.24 | 25.20 | 25.22 | 25.12 | -0.02% | 4,050 |
| Aug 7, 2025 | 25.24 | 25.25 | 25.20 | 25.23 | 25.12 | -0.06% | 10,782 |
| Aug 6, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.14 | 0.04% | 12,278 |
| Aug 5, 2025 | 25.26 | 25.27 | 25.22 | 25.23 | 25.13 | -0.36% | 3,418 |
| Aug 4, 2025 | 25.19 | 25.40 | 25.19 | 25.32 | 25.22 | 0.46% | 8,637 |
| Aug 1, 2025 | 25.19 | 25.33 | 25.17 | 25.21 | 25.10 | 0.32% | 17,473 |
| Jul 31, 2025 | 25.12 | 25.18 | 25.10 | 25.13 | 25.02 | -0.01% | 15,026 |
| Jul 30, 2025 | 25.12 | 25.21 | 25.12 | 25.13 | 25.02 | -0.46% | 19,542 |
| Jul 29, 2025 | 25.35 | 25.35 | 25.23 | 25.25 | 25.04 | 0.14% | 2,712 |
| Jul 28, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 25.00 | 0.02% | 516 |
| Jul 25, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.00 | 0.02% | 85 |
| Jul 24, 2025 | 25.21 | 25.28 | 25.19 | 25.20 | 24.99 | -0.02% | 13,841 |
| Jul 23, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.00 | -0.06% | 1,082 |
| Jul 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.01 | 0.02% | 241 |
| Jul 21, 2025 | 25.21 | 25.28 | 25.19 | 25.22 | 25.01 | 0.12% | 18,346 |
| Jul 18, 2025 | 25.20 | 25.25 | 25.17 | 25.19 | 24.98 | 0.08% | 5,349 |