AAM S&P Developed Markets High Dividend Value ETF (DMDV)
23.63
-0.01 (-0.02%)
Inactive · Last trade price
on Oct 14, 2024
DMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.02% | 6 |
| Oct 16, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.01% | 5 |
| Oct 15, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.03% | 63 |
| Oct 14, 2024 | 23.55 | 23.63 | 23.54 | 23.63 | 23.63 | - | 861 |
| Oct 11, 2024 | 23.54 | 23.63 | 23.54 | 23.63 | 23.63 | 0.04% | 110 |
| Oct 10, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | 6 |
| Oct 9, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | 5 |
| Oct 8, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | 13 |
| Oct 7, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.54% | 24 |
| Oct 4, 2024 | 23.59 | 23.74 | 23.59 | 23.74 | 23.74 | 0.43% | 775 |
| Oct 3, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.37% | 5 |
| Oct 2, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.21% | 46 |
| Oct 1, 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 23.92 | -0.60% | 590 |
| Sep 30, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.56% | 156 |
| Sep 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.16% | 3 |
| Sep 26, 2024 | 24.07 | 24.16 | 24.07 | 24.16 | 24.16 | 0.89% | 460 |
| Sep 25, 2024 | 23.97 | 23.97 | 23.94 | 23.94 | 23.94 | -0.23% | 607 |
| Sep 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.01% | 25 |
| Sep 23, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.56% | 25 |
| Sep 20, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.60% | 140 |
| Sep 19, 2024 | 23.72 | 23.80 | 23.72 | 23.77 | 23.77 | 0.90% | 752 |
| Sep 18, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.09% | 15 |
| Sep 17, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.07% | 75 |
| Sep 16, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.78% | 17 |
| Sep 13, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.42% | 33 |
| Sep 12, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.44% | 13 |
| Sep 11, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.74% | 3 |
| Sep 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.74% | 31 |
| Sep 9, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.67% | 75 |
| Sep 6, 2024 | 23.07 | 23.07 | 23.02 | 23.02 | 23.02 | -1.44% | 1,055 |
| Sep 5, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.49% | 29 |
| Sep 4, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.43% | 49 |
| Sep 3, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | 131 |
| Aug 30, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.25% | 102 |
| Aug 29, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.33% | 56 |
| Aug 28, 2024 | 26.14 | 26.14 | 23.60 | 23.60 | 23.50 | -0.72% | 2,942 |
| Aug 27, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.67 | 0.61% | 6 |
| Aug 26, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.52 | 0.09% | 44 |
| Aug 23, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | 1.91% | 17 |
| Aug 22, 2024 | 23.25 | 23.25 | 23.16 | 23.16 | 23.06 | -0.27% | 465 |
| Aug 21, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.12 | 0.59% | 26 |
| Aug 20, 2024 | 23.03 | 23.09 | 23.03 | 23.09 | 22.99 | -0.72% | 133 |
| Aug 19, 2024 | 23.20 | 23.31 | 23.20 | 23.25 | 23.16 | 1.30% | 523 |
| Aug 16, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.86 | 0.57% | 55 |
| Aug 15, 2024 | 22.75 | 22.89 | 22.75 | 22.83 | 22.73 | 0.51% | 905 |
| Aug 14, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.61 | 0.15% | 87 |
| Aug 13, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.58 | 1.27% | 47 |
| Aug 12, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.30 | -0.19% | 115 |
| Aug 9, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.34 | 0.20% | 11 |
| Aug 8, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.29 | 1.67% | 65 |