Skip to main content

Aam S&P 500 High Dividend Value ETF (NY: SPDV )

30.07 +0.25 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 29.75 29.75 29.48 29.48 2,317 -0.40(-1.33%)
Apr 29, 2024 29.66 29.92 29.66 29.88 1,216 +0.23(+0.76%)
Apr 26, 2024 29.73 29.75 29.61 29.65 5,673 +0.02(+0.08%)
Apr 25, 2024 29.62 29.63 29.53 29.63 1,439 -0.30(-1.01%)
Apr 24, 2024 29.78 29.93 29.78 29.93 1,456 +0.12(+0.40%)
Apr 23, 2024 29.61 29.88 29.61 29.81 7,704 +0.15(+0.51%)
Apr 22, 2024 29.52 29.80 29.52 29.66 3,209 +0.23(+0.80%)
Apr 19, 2024 29.50 29.50 29.39 29.43 993 +0.28(+0.97%)
Apr 18, 2024 29.25 29.27 29.15 29.15 885 +0.02(+0.07%)
Apr 17, 2024 29.17 29.23 29.04 29.12 3,840 +0.00(+0.00%)
Apr 16, 2024 29.29 29.29 29.12 29.12 1,352 -0.27(-0.91%)
Apr 15, 2024 29.71 29.71 29.30 29.39 2,748 -0.21(-0.70%)
Apr 12, 2024 29.55 29.64 29.54 29.60 1,145 -0.52(-1.72%)
Apr 11, 2024 30.41 30.41 29.87 30.12 5,592 -0.03(-0.11%)
Apr 10, 2024 30.23 30.28 30.06 30.15 5,385 -0.54(-1.76%)
Apr 09, 2024 30.74 30.74 30.60 30.69 1,693 +0.12(+0.38%)
Apr 08, 2024 30.69 30.69 30.58 30.58 1,220 +0.04(+0.15%)
Apr 05, 2024 30.50 30.53 30.50 30.53 4,083 +0.06(+0.21%)
Apr 04, 2024 31.11 31.11 30.47 30.47 7,714 -0.26(-0.84%)
Apr 03, 2024 30.82 30.82 30.71 30.72 3,387 +0.00(+0.00%)
Apr 02, 2024 30.79 30.79 30.64 30.72 4,192 -0.25(-0.80%)
Apr 01, 2024 31.20 31.20 30.92 30.97 2,241 -0.13(-0.43%)
Mar 28, 2024 30.88 31.11 30.88 31.11 2,063 +0.31(+1.00%)
Mar 27, 2024 30.29 30.80 30.29 30.80 5,357 +0.54(+1.80%)
Mar 26, 2024 30.43 30.43 30.25 30.25 2,414 -0.20(-0.65%)
Mar 25, 2024 30.51 30.51 30.45 30.45 1,575 -0.05(-0.15%)
Mar 22, 2024 30.66 30.66 30.49 30.50 6,719 -0.22(-0.72%)
Mar 21, 2024 30.45 30.72 30.45 30.72 5,439 +0.28(+0.90%)
Mar 20, 2024 30.10 30.44 30.10 30.44 2,593 +0.27(+0.90%)
Mar 19, 2024 29.98 30.17 29.98 30.17 2,886 +0.19(+0.64%)
Mar 18, 2024 29.90 30.03 29.87 29.98 3,765 +0.03(+0.11%)
Mar 15, 2024 30.06 30.06 29.95 29.95 5,372 +0.06(+0.22%)
Mar 14, 2024 29.92 29.92 29.73 29.88 1,100 -0.36(-1.19%)
Mar 13, 2024 30.13 30.33 30.13 30.24 10,185 +0.11(+0.37%)
Mar 12, 2024 30.13 30.24 30.07 30.13 35,794 +0.01(+0.05%)
Mar 11, 2024 29.93 30.12 29.86 30.12 2,386 +0.16(+0.53%)
Mar 08, 2024 29.99 30.03 29.94 29.96 6,781 +0.15(+0.49%)
Mar 07, 2024 29.89 29.89 29.81 29.81 4,371 +0.02(+0.05%)
Mar 06, 2024 29.75 29.83 29.68 29.79 5,144 +0.24(+0.81%)
Mar 05, 2024 29.44 29.73 29.44 29.55 7,518 +0.13(+0.44%)
Mar 04, 2024 29.26 29.56 29.26 29.42 4,673 +0.16(+0.54%)
Mar 01, 2024 29.24 29.27 29.13 29.27 4,498 +0.11(+0.36%)
Feb 29, 2024 29.15 29.28 29.06 29.16 10,070 +0.13(+0.46%)
Feb 28, 2024 28.98 29.11 28.98 29.03 2,203 +0.01(+0.02%)
Feb 27, 2024 29.03 29.10 28.96 29.02 11,236 +0.08(+0.26%)
Feb 26, 2024 29.18 29.18 28.93 28.94 2,571 -0.17(-0.58%)
Feb 23, 2024 29.06 29.24 29.06 29.11 10,559 -0.01(-0.02%)
Feb 22, 2024 28.97 29.12 28.97 29.12 2,551 +0.15(+0.53%)
Feb 21, 2024 28.95 28.97 28.82 28.97 3,023 +0.12(+0.42%)
Feb 20, 2024 28.72 28.93 28.72 28.85 4,705 +0.03(+0.10%)
Feb 16, 2024 28.90 28.92 28.82 28.82 2,029 -0.00(-0.00%)
Feb 15, 2024 28.55 28.90 28.55 28.82 15,058 +0.43(+1.53%)
Feb 14, 2024 28.39 28.42 28.31 28.39 6,803 +0.14(+0.49%)
Feb 13, 2024 28.46 28.46 28.15 28.25 3,483 -0.58(-2.01%)
Feb 12, 2024 28.47 28.86 28.47 28.83 3,774 +0.36(+1.28%)
Feb 09, 2024 28.48 28.50 28.31 28.46 12,154 -0.01(-0.03%)
Feb 08, 2024 28.52 28.52 28.35 28.47 2,437 +0.02(+0.07%)
Feb 07, 2024 28.59 28.59 28.32 28.45 4,334 -0.03(-0.10%)
Feb 06, 2024 28.36 28.60 28.36 28.48 6,894 +0.11(+0.39%)
Feb 05, 2024 28.53 28.53 28.29 28.37 3,996 -0.26(-0.90%)
Feb 02, 2024 28.56 28.74 28.36 28.63 8,073 -0.23(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.